Various chartings for (GNC) GRAINCORP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 2.81
| 50
| 0.0 |
MAX
| ###
| 46,207,087
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for GNC
|
Weekly    Format Enhanced Daily Prices for GNC    Basic |
End of day Prices (Enhanced format), last 120 Days for (GNC) GRAINCORP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.44 |
2024-Jul-26 Fri
| 8.81
| 8.85
| 8.71
| 8.78
| 485,957
| ###
| -0.3
| ###
| 20.0 |
2024-Jul-25 Thu
| 8.74
| 8.88
| 8.71
| 8.75
| ###
| 8,211,970
| ###
| ###
| ### |
2024-Jul-24 Wed
| ###
| 8.76
| ###
| 8.73
| 471,059
| 4,091,147
| ###
| 72.9
| ### |
2024-Jul-23 Tue
| ###
| 8.72
| 8.58
| 8.71
| ###
| 4,667,453
| 1.0
| 78.5
| 19.8 |
2024-Jul-22 Mon
| ###
| ###
| 8.54
| 8.57
| ###
| 3,627,280
| -0.3
| 36.5
| 19.5 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jul-18 Thu
| 8.71
| 8.76
| ###
| ###
| 550,849
| 4,786,877
| ###
| 40.1
| 19.8 |
2024-Jul-17 Wed
| 8.7
| 8.75
| ###
| 8.72
| ###
| 6,126,883
| ###
| 68.3
| 19.8 |
2024-Jul-16 Tue
| ###
| 8.73
| 8.59
| ###
| ###
| ###
| 0.6
| 77.3
| 19.7 |
2024-Jul-15 Mon
| ###
| 8.71
| ###
| ###
| 887,348
| ###
| ###
| ###
| ### |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
| 309,126
| ###
| ###
| ###
| ### |
2024-Jul-11 Thu
| 8.75
| 8.785
| ###
| ###
| ###
| 3,158,149
| ###
| 20.8
| 19.6 |
2024-Jul-10 Wed
| 8.7
| 8.77
| ###
| ###
| ###
| 3,519,423
| ###
| ###
| 19.7 |
2024-Jul-09 Tue
| ###
| 8.74
| ###
| ###
| 497,549
| 4,313,749
| ###
| 70.7
| 19.8 |
2024-Jul-08 Mon
| ###
| 8.75
| ###
| ###
| ###
| 6,527,741
| ###
| ###
| ### |
2024-Jul-05 Fri
| 8.48
| ###
| 8.48
| ###
| 467,689
| ###
| 1.7
| ###
| ### |
2024-Jul-04 Thu
| 8.58
| 8.58
| ###
| 8.48
| 673,041
| 5,707,387
| ###
| ###
| 19.3 |
2024-Jul-03 Wed
| ###
| ###
| 8.48
| 8.52
| 553,943
| ###
| -1.0
| 24.4
| ### |
2024-Jul-02 Tue
| 8.89
| ###
| 8.8
| 8.88
| ###
| ###
| ###
| 35.9
| ### |
2024-Jul-01 Mon
| 8.84
| ###
| 8.8
| ###
| ###
| 7,151,483
| 0.7
| 72.4
| 20.2 |
2024-Jun-28 Fri
| ###
| ###
| 8.84
| 8.87
| 566,625
| ###
| ###
| 32.1
| ### |
2024-Jun-27 Thu
| 8.82
| ###
| 8.745
| 8.87
| 601,886
| ###
| ###
| ###
| ### |
2024-Jun-26 Wed
| 8.88
| ###
| 8.8
| ###
| 685,848
| ###
| 0.2
| 70.1
| 20.2 |
2024-Jun-25 Tue
| 8.85
| ###
| 8.8
| ###
| 711,579
| 6,322,379
| 0.7
| 70.1
| 20.3 |
2024-Jun-24 Mon
| 8.82
| 8.87
| 8.74
| 8.81
| ###
| 5,705,657
| ###
| ###
| 20.0 |
2024-Jun-21 Fri
| 8.88
| 8.89
| 8.73
| 8.78
| 881,745
| 7,768,173
| -1.1
| ###
| 20.0 |
2024-Jun-20 Thu
| 8.72
| 8.85
| 8.71
| 8.83
| 636,978
| ###
| ###
| ###
| 20.1 |
2024-Jun-19 Wed
| 8.77
| 8.86
| 8.7
| 8.76
| 535,440
| ###
| ###
| 37.6
| ### |
2024-Jun-18 Tue
| ###
| 8.85
| ###
| 8.73
| ###
| 4,334,158
| ###
| 73.0
| ### |
2024-Jun-17 Mon
| 8.76
| 8.775
| ###
| ###
| 703,458
| ###
| ###
| 28.1
| ### |
2024-Jun-14 Fri
| 8.83
| 8.83
| ###
| 8.74
| ###
| ###
| ###
| ###
| ### |
2024-Jun-13 Thu
| ###
| ###
| 8.79
| 8.79
| 730,980
| ###
| -1.5
| 26.6
| 20.0 |
2024-Jun-12 Wed
| ###
| ###
| 8.81
| 8.81
| 895,544
| 8,033,029
| ###
| ###
| 20.0 |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
| 1,132,623
| ###
| -0.3
| ###
| 20.8 |
2024-Jun-07 Fri
| ###
| ###
| 9.26
| 9.27
| 646,922
| ###
| ###
| ###
| 21.1 |
2024-Jun-06 Thu
| 9.28
| ###
| ###
| ###
| ###
| ###
| ###
| 71.4
| ### |
2024-Jun-05 Wed
| ###
| 9.275
| 8.89
| 9.23
| ###
| ###
| 2.4
| ###
| 21.0 |
2024-Jun-04 Tue
| 8.46
| 8.87
| 8.46
| 8.87
| 1,446,586
| ###
| 4.8
| ###
| ### |
2024-Jun-03 Mon
| 8.44
| 8.56
| 8.43
| 8.46
| 593,549
| ###
| ###
| 71.3
| 19.2 |
2024-May-31 Fri
| ###
| 8.41
| ###
| ###
| ###
| ###
| -0.4
| ###
| ### |
2024-May-30 Thu
| 8.45
| 8.45
| 8.26
| 8.27
| ###
| 10,842,383
| ###
| ###
| 18.8 |
2024-May-29 Wed
| 8.5
| 8.55
| 8.42
| 8.47
| 1,339,421
| 11,364,987
| -0.4
| ###
| 19.3 |
2024-May-28 Tue
| ###
| 8.73
| 8.56
| ###
| ###
| ###
| ###
| ###
| 19.5 |
2024-May-27 Mon
| 8.5
| ###
| 8.44
| ###
| ###
| 7,141,472
| 1.6
| 82.8
| ### |
2024-May-24 Fri
| 8.28
| 8.425
| 8.27
| ###
| 674,950
| 5,634,145
| 0.8
| ###
| 19.0 |
2024-May-23 Thu
| ###
| 8.5
| ###
| 8.41
| 1,067,383
| ###
| ###
| 78.1
| ### |
2024-May-22 Wed
| 8.55
| 8.55
| ###
| ###
| ###
| 5,990,273
| ###
| ###
| ### |
2024-May-21 Tue
| 8.41
| 8.56
| ###
| 8.44
| 913,826
| ###
| 0.4
| ###
| ### |
2024-May-20 Mon
| 8.71
| ###
| 8.45
| 8.47
| 1,496,357
| 13,003,342
| -2.8
| 16.9
| 19.3 |
2024-May-17 Fri
| 8.25
| 8.57
| ###
| 8.52
| 1,087,071
| 9,109,654
| 3.3
| 85.8
| ### |
2024-May-16 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1
| ###
| 18.5 |
2024-May-15 Wed
| ###
| ###
| ###
| ###
| 797,553
| ###
| -0.2
| ###
| ### |
2024-May-14 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 1.8
| ###
| 18.3 |
2024-May-13 Mon
| 7.86
| 8
| 7.85
| ###
| ###
| 5,216,472
| 1.1
| ###
| 18.1 |
2024-May-10 Fri
| 7.81
| ###
| 7.78
| 7.89
| 550,680
| 4,328,344
| 1.0
| 74.7
| ### |
2024-May-09 Thu
| 7.77
| 7.85
| ###
| 7.8
| 1,395,629
| 10,837,059
| 0.4
| ###
| 17.7 |
2024-May-08 Wed
| 7.82
| 7.89
| 7.75
| 7.76
| ###
| ###
| ###
| 29.0
| ### |
2024-May-07 Tue
| ###
| ###
| 7.82
| 7.86
| ###
| ###
| ###
| ###
| ### |
2024-May-06 Mon
| 7.7
| 8.25
| 7.7
| ###
| ###
| 12,779,953
| 5.3
| 92.9
| ### |
2024-May-03 Fri
| 8.29
| 8.41
| 8.26
| 8.41
| ###
| ###
| 1.4
| 79.4
| ### |
2024-May-02 Thu
| ###
| ###
| ###
| 8.28
| ###
| 4,372,058
| -0.2
| 35.9
| 18.8 |
2024-May-01 Wed
| 8.45
| 8.49
| 8.26
| 8.26
| 271,356
| ###
| -2.2
| 22.4
| 18.8 |
2024-Apr-30 Tue
| 8.48
| ###
| 8.43
| 8.57
| 632,078
| 5,394,785
| ###
| 75.8
| 19.5 |
2024-Apr-29 Mon
| 8.41
| 8.49
| ###
| 8.49
| 628,189
| 5,279,928
| 1.0
| 72.1
| 19.3 |
2024-Apr-26 Fri
| 8.51
| 8.54
| 8.27
| 8.27
| 440,846
| ###
| -2.8
| 17.2
| 18.8 |
2024-Apr-24 Wed
| 8.59
| ###
| 8.47
| 8.56
| 553,657
| ###
| -0.3
| ###
| 19.5 |
2024-Apr-23 Tue
| 8.54
| ###
| 8.49
| 8.58
| ###
| 5,342,829
| ###
| ###
| 19.5 |
2024-Apr-22 Mon
| ###
| 8.54
| ###
| 8.51
| ###
| ###
| ###
| 80.9
| ### |
2024-Apr-19 Fri
| 8.28
| 8.29
| ###
| 8.28
| ###
| 4,308,674
| ###
| 74.7
| 18.8 |
2024-Apr-18 Thu
| ###
| 8.4
| ###
| ###
| 472,853
| 3,948,322
| -0.1
| 31.9
| ### |
2024-Apr-17 Wed
| ###
| ###
| 8.27
| ###
| 394,850
| 3,287,126
| 0.8
| 75.2
| 19.0 |
2024-Apr-16 Tue
| 8.4
| ###
| ###
| ###
| ###
| 3,006,944
| ###
| ###
| 19.0 |
2024-Apr-15 Mon
| 8.45
| 8.52
| ###
| 8.45
| 408,658
| ###
| ###
| ###
| 19.2 |
2024-Apr-12 Fri
| ###
| 8.5
| ###
| 8.48
| ###
| 3,941,375
| 1.1
| 74.1
| 19.3 |
2024-Apr-11 Thu
| 8.48
| 8.53
| ###
| 8.47
| 603,945
| 5,106,354
| ###
| 30.0
| 19.3 |
2024-Apr-10 Wed
| 8.51
| 8.57
| 8.43
| 8.51
| 981,854
| 8,345,759
| ###
| 64.7
| ### |
2024-Apr-09 Tue
| 8.48
| 8.57
| 8.43
| 8.5
| ###
| ###
| ###
| 68.4
| 19.3 |
2024-Apr-08 Mon
| 8.4
| 8.49
| ###
| 8.48
| ###
| 5,082,685
| 1.0
| 77.3
| 19.3 |
2024-Apr-05 Fri
| ###
| 8.44
| ###
| 8.44
| 700,249
| 5,868,086
| ###
| ###
| ### |
2024-Apr-04 Thu
| ###
| 8.47
| 8.25
| 8.47
| 1,140,278
| 9,532,724
| 2.0
| 80.5
| 19.3 |
2024-Apr-03 Wed
| 8.28
| ###
| ###
| 8.22
| ###
| 7,689,672
| -0.7
| ###
| ### |
2024-Apr-02 Tue
| 8.24
| 8.455
| 8.23
| 8.41
| 811,457
| 6,769,580
| ###
| 80.4
| ### |
2024-Mar-28 Thu
| ###
| 8.24
| ###
| 8.24
| 649,925
| ###
| 1.2
| ###
| 18.7 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 318,521
| 2,578,427
| ###
| ###
| 18.5 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| 77.3
| 18.3 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 410,271
| 3,310,886
| ###
| ###
| 18.3 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 774,282
| 6,279,427
| ###
| 32.2
| ### |
2024-Mar-21 Thu
| 8.25
| 8.255
| ###
| ###
| 715,051
| 5,847,329
| ###
| ###
| 18.5 |
2024-Mar-20 Wed
| ###
| 8.25
| ###
| ###
| ###
| 7,017,929
| ###
| 32.3
| 18.5 |
2024-Mar-19 Tue
| ###
| 8.2
| ###
| ###
| 635,759
| 5,179,846
| 0.2
| ###
| 18.6 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.6
| 18.3 |
2024-Mar-15 Fri
| ###
| ###
| ###
| 8
| 1,263,751
| 10,065,776
| 0.1
| 67.4
| ### |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| ###
| 5,650,255
| 0.4
| ###
| 18.2 |
2024-Mar-13 Wed
| ###
| ###
| 7.87
| 8
| 715,659
| 5,696,645
| ###
| 76.4
| ### |
2024-Mar-12 Tue
| ###
| ###
| 7.85
| ###
| 366,289
| 2,890,020
| 0.1
| 65.5
| 18.0 |
2024-Mar-11 Mon
| ###
| ###
| 7.83
| ###
| ###
| 2,595,322
| -0.9
| 35.0
| 18.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 18.2 |
2024-Mar-07 Thu
| ###
| ###
| 7.87
| ###
| 752,753
| ###
| 0.9
| 73.3
| ### |
2024-Mar-06 Wed
| 7.77
| 7.88
| 7.75
| 7.87
| ###
| ###
| 1.3
| 78.2
| ### |
2024-Mar-05 Tue
| 7.55
| 7.82
| 7.54
| 7.76
| ###
| 7,043,788
| 2.8
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| 7.52
| 7.53
| 311,278
| ###
| -1.2
| 28.3
| ### |
2024-Mar-01 Fri
| 7.8
| 7.8
| ###
| ###
| ###
| ###
| ###
| ###
| 17.3 |
2024-Feb-29 Thu
| ###
| 7.83
| ###
| 7.78
| 682,059
| ###
| 1.2
| 71.4
| ### |
2024-Feb-28 Wed
| 7.57
| ###
| 7.54
| ###
| ###
| ###
| 1.3
| ###
| ### |
2024-Feb-27 Tue
| ###
| 7.72
| 7.54
| 7.57
| ###
| ###
| -0.5
| 34.6
| 17.2 |
2024-Feb-26 Mon
| ###
| 7.7
| 7.57
| ###
| ###
| 2,880,647
| 0.5
| ###
| 17.5 |
2024-Feb-23 Fri
| 7.56
| ###
| 7.55
| ###
| 412,687
| ###
| 0.5
| ###
| 17.3 |
2024-Feb-22 Thu
| 7.44
| 7.54
| 7.43
| 7.51
| ###
| 3,093,640
| 0.9
| ###
| 17.1 |
2024-Feb-21 Wed
| 7.41
| 7.49
| ###
| 7.47
| 753,028
| ###
| ###
| 77.8
| 17.0 |
2024-Feb-20 Tue
| ###
| 7.54
| ###
| 7.5
| 552,027
| 4,096,040
| ###
| ###
| 17.0 |
2024-Feb-19 Mon
| ###
| ###
| 7.29
| ###
| 595,326
| ###
| 0.8
| 75.4
| 16.8 |
2024-Feb-16 Fri
| 7.4
| 7.41
| 7.245
| 7.27
| 1,021,228
| 7,483,048
| -1.8
| ###
| 16.5 |
2024-Feb-15 Thu
| ###
| 7.45
| 7.24
| ###
| ###
| ###
| 0.8
| ###
| 16.7 |
2024-Feb-14 Wed
| 7.26
| 7.29
| ###
| 7.2
| ###
| 30,453,159
| -0.8
| ###
| ### |
2024-Feb-13 Tue
| ###
| 8.22
| ###
| 8.21
| ###
| ###
| 1.0
| ###
| ### |
2024-Feb-12 Mon
| 8.25
| ###
| ###
| ###
| 425,520
| ###
| -0.7
| ###
| ### |
2024-Feb-09 Fri
| 8.5
| 8.51
| 8.26
| 8.29
| ###
| 6,155,386
| -2.5
| ###
| ### |
2024-Feb-08 Thu
| ###
| ###
| 8.49
| 8.54
| 452,784
| 3,880,358
| -1.3
| 22.7
| ### |
2024-Feb-07 Wed
| 8.55
| ###
| 8.5
| 8.59
| 876,159
| ###
| ###
| 69.1
| 19.5 |
2024-Feb-06 Tue
| 8.23
| 8.49
| ###
| 8.48
| ###
| 8,789,744
| ###
| ###
| 19.3 |
|
Enhanced    Basic Format Daily Prices for GNC    Bottom |
Basic Prices for GNC
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-07-28 01:05:49 thru 2024-07-28 01:05:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|