Various chartings for (GTY) GATEWAY LIFESTYLE GROUP:
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
| ###
| 49,958
| 0.0 |
MAX
| ###
| 33,972,871
| 96.2 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for GTY
|
Weekly    Format Enhanced Daily Prices for GTY    Basic |
End of day Prices (Enhanced format), last 120 Days for (GTY) GATEWAY LIFESTYLE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.193 |
2018-Nov-13 Tue
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Nov-12 Mon
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Nov-09 Fri
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Nov-08 Thu
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Nov-07 Wed
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Nov-06 Tue
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Nov-05 Mon
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Nov-02 Fri
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Nov-01 Thu
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Oct-31 Wed
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Oct-30 Tue
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Oct-29 Mon
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Oct-26 Fri
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Oct-25 Thu
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Oct-24 Wed
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Oct-23 Tue
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Oct-22 Mon
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Oct-19 Fri
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| 11.6 |
2018-Oct-18 Thu
| 2.24
| 2.24
| 2.23
| 2.23
| 160,987
| ###
| -0.4
| 31.0
| 11.6 |
2018-Oct-17 Wed
| 2.24
| 2.25
| 2.24
| 2.24
| 49,958
| 112,155
| ###
| ###
| ### |
2018-Oct-16 Tue
| 2.24
| 2.25
| 2.24
| 2.24
| ###
| ###
| ###
| 65.4
| ### |
2018-Oct-15 Mon
| 2.24
| 2.25
| 2.24
| 2.24
| ###
| ###
| ###
| 75.9
| ### |
2018-Oct-12 Fri
| 2.26
| 2.26
| 2.24
| 2.24
| 390,245
| 878,051
| -0.9
| 15.1
| ### |
2018-Oct-11 Thu
| 2.25
| 2.27
| 2.24
| 2.24
| ###
| ###
| -0.4
| 49.4
| ### |
2018-Oct-10 Wed
| 2.24
| 2.27
| 2.24
| 2.25
| ###
| ###
| 0.4
| 76.9
| 11.7 |
2018-Oct-09 Tue
| 2.25
| 2.26
| 2.24
| 2.25
| ###
| 1,423,359
| ###
| ###
| 11.7 |
2018-Oct-08 Mon
| 2.24
| 2.25
| 2.24
| 2.25
| ###
| 288,278
| 0.4
| ###
| 11.7 |
2018-Oct-05 Fri
| 2.24
| 2.25
| 2.24
| 2.25
| ###
| ###
| 0.4
| ###
| 11.7 |
2018-Oct-04 Thu
| 2.25
| 2.25
| 2.24
| 2.25
| 472,350
| 1,060,425
| ###
| ###
| 11.7 |
2018-Oct-03 Wed
| 2.25
| 2.25
| 2.24
| 2.24
| 312,856
| ###
| -0.4
| 25.6
| ### |
2018-Oct-02 Tue
| 2.24
| 2.25
| 2.24
| 2.24
| 170,829
| ###
| ###
| 77.5
| ### |
2018-Oct-01 Mon
| 2.24
| 2.25
| 2.24
| 2.25
| ###
| ###
| 0.4
| 76.0
| 11.7 |
2018-Sep-28 Fri
| 2.25
| 2.25
| 2.24
| 2.24
| 301,851
| 677,655
| -0.4
| ###
| ### |
2018-Sep-27 Thu
| 2.25
| 2.25
| 2.24
| 2.25
| 145,455
| 326,546
| ###
| ###
| 11.7 |
2018-Sep-26 Wed
| 2.25
| 2.25
| 2.24
| 2.25
| ###
| ###
| ###
| 72.6
| 11.7 |
2018-Sep-25 Tue
| 2.24
| 2.25
| 2.24
| 2.24
| 149,576
| ###
| ###
| 71.5
| ### |
2018-Sep-24 Mon
| 2.25
| 2.25
| 2.24
| 2.25
| ###
| ###
| ###
| 68.0
| 11.7 |
2018-Sep-21 Fri
| 2.25
| 2.25
| 2.24
| 2.25
| 868,727
| ###
| ###
| ###
| 11.7 |
2018-Sep-20 Thu
| 2.25
| 2.25
| 2.24
| 2.25
| 1,798,549
| 4,037,742
| ###
| 70.3
| 11.7 |
2018-Sep-19 Wed
| 2.25
| 2.25
| 2.24
| 2.24
| 293,482
| ###
| -0.4
| 27.6
| ### |
2018-Sep-18 Tue
| 2.25
| 2.25
| 2.24
| 2.24
| ###
| ###
| -0.4
| 36.4
| ### |
2018-Sep-17 Mon
| 2.24
| 2.25
| 2.24
| 2.24
| 704,181
| 1,580,886
| ###
| ###
| ### |
2018-Sep-14 Fri
| 2.24
| 2.245
| 2.24
| 2.24
| ###
| ###
| ###
| 63.5
| ### |
2018-Sep-13 Thu
| 2.24
| 2.245
| 2.24
| 2.24
| ###
| 943,043
| ###
| 72.1
| ### |
2018-Sep-12 Wed
| 2.23
| 2.25
| 2.23
| 2.24
| 765,250
| ###
| 0.4
| ###
| ### |
2018-Sep-11 Tue
| 2.24
| 2.25
| 2.23
| 2.24
| ###
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| 2.23
| 2.25
| 2.23
| 2.24
| ###
| 1,582,822
| 0.4
| 74.0
| ### |
2018-Sep-07 Fri
| 2.23
| 2.25
| 2.23
| 2.24
| ###
| ###
| 0.4
| 72.0
| ### |
2018-Sep-06 Thu
| 2.23
| 2.25
| 2.23
| 2.24
| ###
| 1,339,522
| 0.4
| 83.2
| ### |
2018-Sep-05 Wed
| 2.23
| 2.25
| 2.23
| 2.24
| 232,557
| 520,927
| 0.4
| ###
| ### |
2018-Sep-04 Tue
| 2.24
| 2.245
| 2.23
| 2.24
| ###
| 1,274,927
| ###
| ###
| ### |
2018-Sep-03 Mon
| 2.24
| 2.25
| ###
| 2.24
| ###
| ###
| ###
| 76.7
| ### |
2018-Aug-31 Fri
| 2.24
| 2.25
| 2.23
| 2.24
| 613,186
| ###
| ###
| ###
| ### |
2018-Aug-30 Thu
| 2.24
| 2.24
| 2.23
| 2.24
| ###
| ###
| ###
| ###
| ### |
2018-Aug-29 Wed
| 2.24
| 2.24
| 2.23
| 2.24
| 1,226,143
| 2,740,429
| ###
| ###
| ### |
2018-Aug-28 Tue
| 2.23
| 2.24
| 2.225
| 2.24
| 2,382,521
| 5,318,978
| 0.4
| 73.5
| ### |
2018-Aug-27 Mon
| 2.23
| 2.24
| 2.23
| 2.23
| 761,270
| ###
| ###
| 67.8
| 11.6 |
2018-Aug-24 Fri
| 2.24
| 2.24
| 2.23
| 2.23
| 5,233,457
| 11,696,776
| -0.4
| ###
| 11.6 |
2018-Aug-23 Thu
| 2.24
| 2.24
| 2.23
| 2.23
| 4,090,877
| ###
| -0.4
| ###
| 11.6 |
2018-Aug-22 Wed
| 2.23
| 2.24
| 2.22
| 2.23
| ###
| ###
| ###
| ###
| 11.6 |
2018-Aug-21 Tue
| 2.23
| 2.24
| 2.22
| 2.22
| 5,867,959
| 13,085,548
| -0.4
| ###
| 11.5 |
2018-Aug-20 Mon
| 2.25
| 2.25
| 2.22
| 2.22
| ###
| 7,325,429
| ###
| 23.6
| 11.5 |
2018-Aug-17 Fri
| 2.26
| 2.27
| 2.25
| 2.26
| ###
| ###
| ###
| ###
| ### |
2018-Aug-16 Thu
| 2.28
| 2.28
| 2.26
| 2.27
| ###
| 1,546,923
| ###
| ###
| ### |
2018-Aug-15 Wed
| 2.27
| 2.28
| 2.26
| 2.26
| 532,388
| 1,208,520
| -0.4
| ###
| ### |
2018-Aug-14 Tue
| 2.28
| 2.285
| 2.27
| 2.27
| ###
| ###
| ###
| ###
| ### |
2018-Aug-13 Mon
| 2.27
| 2.27
| 2.26
| 2.27
| ###
| 1,930,946
| ###
| 78.0
| ### |
2018-Aug-10 Fri
| 2.28
| 2.285
| 2.27
| 2.27
| ###
| ###
| ###
| 35.5
| ### |
2018-Aug-09 Thu
| 2.28
| 2.29
| 2.27
| 2.27
| 977,086
| 2,227,756
| ###
| 29.5
| ### |
2018-Aug-08 Wed
| 2.27
| 2.28
| 2.27
| 2.28
| 313,174
| 712,470
| 0.4
| ###
| ### |
2018-Aug-07 Tue
| 2.26
| 2.29
| 2.26
| 2.28
| ###
| ###
| 0.9
| 82.8
| ### |
2018-Aug-06 Mon
| 2.28
| 2.29
| 2.27
| 2.28
| 1,187,586
| ###
| ###
| 71.5
| ### |
2018-Aug-03 Fri
| 2.27
| 2.28
| 2.27
| 2.27
| ###
| 3,152,249
| ###
| 70.3
| ### |
2018-Aug-02 Thu
| 2.27
| 2.28
| 2.27
| 2.28
| 444,275
| 1,010,725
| 0.4
| 79.8
| ### |
2018-Aug-01 Wed
| 2.28
| 2.29
| 2.26
| 2.26
| 1,767,988
| 4,022,172
| -0.9
| 31.2
| ### |
2018-Jul-31 Tue
| 2.29
| ###
| 2.28
| 2.29
| 1,291,459
| 2,957,441
| ###
| 72.8
| 11.9 |
2018-Jul-30 Mon
| 2.28
| 2.29
| 2.28
| 2.28
| 1,503,559
| ###
| ###
| 72.5
| ### |
2018-Jul-27 Fri
| 2.28
| 2.29
| 2.28
| 2.28
| 2,149,255
| 4,911,047
| ###
| 66.5
| ### |
2018-Jul-26 Thu
| 2.28
| 2.29
| 2.28
| 2.29
| 383,758
| 876,887
| ###
| ###
| 11.9 |
2018-Jul-25 Wed
| 2.29
| 2.29
| 2.28
| 2.28
| 409,823
| 936,445
| ###
| 31.7
| ### |
2018-Jul-24 Tue
| 2.28
| ###
| 2.28
| 2.29
| 1,197,872
| ###
| ###
| ###
| 11.9 |
2018-Jul-23 Mon
| 2.29
| ###
| 2.26
| 2.27
| ###
| 8,153,081
| -0.9
| ###
| ### |
2018-Jul-20 Fri
| 2.26
| 2.28
| 2.25
| 2.26
| ###
| ###
| ###
| 67.0
| ### |
2018-Jul-19 Thu
| ###
| ###
| 2.29
| ###
| 692,851
| 1,600,485
| ###
| 70.9
| 11.9 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| ###
| 1,702,927
| ###
| 68.7
| 11.9 |
2018-Jul-17 Tue
| 2.29
| ###
| 2.29
| ###
| 1,723,773
| 3,964,677
| ###
| ###
| 11.9 |
2018-Jul-16 Mon
| ###
| ###
| 2.28
| 2.28
| 1,659,782
| ###
| -0.9
| 28.7
| ### |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| ###
| 3,044,441
| ###
| ###
| 11.9 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| ###
| 1,958,189
| ###
| ###
| 11.9 |
2018-Jul-11 Wed
| ###
| ###
| 2.29
| ###
| ###
| ###
| ###
| ###
| 11.9 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| ###
| 6,458,424
| ###
| 74.3
| 12.1 |
2018-Jul-09 Mon
| ###
| 2.345
| ###
| ###
| ###
| ###
| ###
| 74.1
| 12.1 |
2018-Jul-06 Fri
| ###
| 2.345
| ###
| ###
| ###
| 2,508,527
| ###
| ###
| 12.1 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| ###
| 5,046,247
| -0.4
| 33.5
| 12.1 |
2018-Jul-04 Wed
| ###
| 2.345
| ###
| ###
| ###
| 8,051,329
| -0.4
| 36.7
| 12.1 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
| 6,283,928
| ###
| ###
| 68.7
| 12.1 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
| ###
| 6,423,276
| 0.9
| 79.9
| ### |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 2,742,384
| ###
| -0.4
| ###
| 12.1 |
2018-Jun-28 Thu
| ###
| ###
| 2.325
| ###
| 2,814,188
| ###
| ###
| ###
| 12.1 |
2018-Jun-27 Wed
| 2.4
| 2.425
| ###
| 2.41
| 5,350,650
| 12,881,689
| ###
| 75.4
| 12.5 |
2018-Jun-26 Tue
| ###
| 2.4
| ###
| 2.4
| 4,279,370
| ###
| ###
| ###
| 12.4 |
2018-Jun-25 Mon
| ###
| 2.4
| ###
| ###
| 33,972,871
| 80,430,772
| ###
| 73.3
| ### |
2018-Jun-22 Fri
| 2.29
| 2.355
| 2.29
| ###
| 5,003,287
| ###
| ###
| ###
| ### |
2018-Jun-21 Thu
| 2.27
| ###
| 2.25
| 2.28
| ###
| ###
| 0.4
| 74.4
| ### |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 28.7
| 11.1 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 1,306,675
| 2,835,484
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.4
| ###
| 11.3 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| ###
| 3,649,240
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| 2.155
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 7,248,779
| 14,896,240
| 2.9
| ###
| ### |
2018-Jun-12 Tue
| ###
| ###
| 1.8
| 1.83
| 4,413,758
| ###
| 1.4
| 85.1
| ### |
2018-Jun-08 Fri
| 1.82
| ###
| ###
| ###
| ###
| ###
| -0.8
| 27.9
| 9.4 |
2018-Jun-07 Thu
| 1.81
| 1.825
| ###
| 1.81
| 1,076,056
| ###
| ###
| ###
| 9.4 |
2018-Jun-06 Wed
| 1.8
| ###
| 1.79
| ###
| ###
| 3,460,248
| ###
| 77.4
| 9.4 |
2018-Jun-05 Tue
| 1.8
| ###
| ###
| 1.8
| 1,835,077
| ###
| ###
| ###
| ### |
2018-Jun-04 Mon
| 1.785
| 1.8
| 1.785
| 1.8
| 2,838,122
| ###
| 0.8
| 76.5
| ### |
2018-Jun-01 Fri
| ###
| 1.8
| 1.76
| 1.775
| 782,023
| ###
| ###
| 21.9
| ### |
2018-May-31 Thu
| 1.79
| 1.81
| 1.79
| 1.8
| ###
| 1,709,346
| 0.6
| ###
| ### |
2018-May-30 Wed
| 1.78
| ###
| 1.772
| 1.8
| ###
| 2,845,355
| 1.1
| ###
| ### |
2018-May-29 Tue
| 1.79
| ###
| 1.775
| ###
| ###
| 2,889,771
| ###
| ###
| 9.4 |
|
Enhanced    Basic Format Daily Prices for GTY    Bottom |
Basic Prices for GTY
|
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 2024-03-20 00:37:52 thru 2024-03-20 00:37:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|