End of day Prices (full format), 150 Days for (GBT) GBST HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.187 |
2019-Nov-08 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Nov-07 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Nov-06 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Nov-05 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Nov-04 Mon
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Nov-01 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Oct-31 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Oct-30 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Oct-29 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Oct-28 Mon
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Oct-25 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Oct-24 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Oct-23 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Oct-22 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Oct-21 Mon
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2019-Oct-18 Fri
| 3.85
| 3.86
| 3.845
| 3.85
| 180,574
| ###
| ###
| ###
| 0.3 |
2019-Oct-17 Thu
| 3.85
| 3.85
| 3.84
| 3.84
| 236,588
| 909,680
| 39.6
| 39.6
| 0.3 |
2019-Oct-16 Wed
| 3.85
| ###
| 3.84
| 3.84
| 367,220
| ###
| 28.0
| 28.0
| 0.3 |
2019-Oct-15 Tue
| 3.84
| 3.85
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Oct-14 Mon
| 3.83
| 3.84
| 3.83
| 3.84
| 64,483
| ###
| 73.8
| 73.8
| 0.3 |
2019-Oct-11 Fri
| 3.84
| 3.84
| 3.83
| 3.83
| 85,487
| 327,842
| ###
| ###
| ### |
2019-Oct-10 Thu
| 3.83
| 3.83
| 3.82
| 3.82
| 712,220
| 2,724,241
| ###
| ###
| 0.3 |
2019-Oct-09 Wed
| 3.83
| 3.84
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| 3.83
| 3.83
| 3.83
| 3.83
| 20,270
| ###
| 70.7
| 70.7
| ### |
2019-Oct-07 Mon
| 3.83
| 3.83
| 3.83
| 3.83
|
|
| 66.9
| 66.9
| ### |
2019-Oct-04 Fri
| 3.83
| 3.85
| 3.83
| 3.84
|
|
| 67.9
| 67.9
| 0.3 |
2019-Oct-03 Thu
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| 72.4
| 72.4
| 0.3 |
2019-Oct-02 Wed
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| 78.8
| 78.8
| 0.3 |
2019-Oct-01 Tue
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| 66.8
| 66.8
| 0.3 |
2019-Sep-30 Mon
| 3.84
| 3.84
| 3.83
| 3.83
| 32,357
| 124,089
| 35.0
| 35.0
| ### |
2019-Sep-27 Fri
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| 70.6
| 70.6
| 0.3 |
2019-Sep-26 Thu
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| 77.4
| 77.4
| 0.3 |
2019-Sep-25 Wed
| 3.83
| 3.85
| 3.83
| 3.85
|
|
| 78.2
| 78.2
| 0.3 |
2019-Sep-24 Tue
| 3.84
| 3.84
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2019-Sep-23 Mon
| 3.85
| 3.85
| 3.83
| 3.84
| 243,129
| ###
| ###
| ###
| 0.3 |
2019-Sep-20 Fri
| 3.84
| 3.85
| 3.83
| 3.84
|
|
| 69.0
| 69.0
| 0.3 |
2019-Sep-19 Thu
| 3.84
| 3.845
| 3.83
| 3.84
|
|
| 67.8
| 67.8
| 0.3 |
2019-Sep-18 Wed
| 3.84
| 3.84
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Sep-17 Tue
| 3.84
| 3.84
| 3.83
| 3.84
| 110,975
| 425,589
| 67.0
| 67.0
| 0.3 |
2019-Sep-16 Mon
| 3.83
| 3.84
| 3.82
| 3.83
| 548,556
| ###
| ###
| ###
| ### |
2019-Sep-13 Fri
| 3.83
| 3.85
| 3.83
| 3.84
| 145,142
| 557,345
| 71.2
| 71.2
| 0.3 |
2019-Sep-12 Thu
| 3.84
| 3.84
| 3.83
| 3.84
| 197,277
| 756,557
| 70.9
| 70.9
| 0.3 |
2019-Sep-11 Wed
| 3.82
| 3.83
| 3.81
| 3.83
|
|
| 66.4
| 66.4
| ### |
2019-Sep-10 Tue
| 3.8
| 3.82
| 3.79
| 3.82
|
|
| 76.2
| 76.2
| 0.3 |
2019-Sep-09 Mon
| 3.8
| 3.84
| 3.79
| 3.8
| 1,275,387
| ###
| 66.6
| 66.6
| ### |
2019-Sep-06 Fri
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Sep-05 Thu
| 3.84
| 3.84
| 3.83
| 3.83
| 551,320
| ###
| 27.8
| 27.8
| ### |
2019-Sep-04 Wed
| 3.86
| 3.87
| 3.84
| 3.84
|
|
| 26.4
| 26.4
| 0.3 |
2019-Sep-03 Tue
| 3.83
| 3.85
| 3.83
| 3.84
|
|
| 70.1
| 70.1
| 0.3 |
2019-Sep-02 Mon
| 3.84
| 3.85
| 3.83
| 3.84
| 277,255
| 1,064,659
| ###
| ###
| 0.3 |
2019-Aug-30 Fri
| 3.84
| 3.85
| 3.83
| 3.84
| 342,920
| ###
| ###
| ###
| 0.3 |
2019-Aug-29 Thu
| 3.83
| 3.85
| 3.83
| 3.84
| 23,344
| 89,640
| ###
| ###
| 0.3 |
2019-Aug-28 Wed
| 3.84
| 3.85
| 3.83
| 3.84
| 51,481
| 197,687
| ###
| ###
| 0.3 |
2019-Aug-27 Tue
| 3.83
| 3.85
| 3.83
| 3.84
|
|
| 66.4
| 66.4
| 0.3 |
2019-Aug-26 Mon
| 3.83
| 3.85
| 3.82
| 3.83
| 9,884
| ###
| ###
| ###
| ### |
2019-Aug-23 Fri
| 3.83
| 3.84
| 3.82
| 3.82
|
|
| 31.8
| 31.8
| 0.3 |
2019-Aug-22 Thu
| 3.83
| 3.85
| 3.82
| 3.82
| 232,647
| ###
| 33.2
| 33.2
| 0.3 |
2019-Aug-21 Wed
| 3.84
| 3.85
| 3.82
| 3.83
|
|
| 34.6
| 34.6
| ### |
2019-Aug-20 Tue
| 3.84
| 3.85
| 3.83
| 3.85
|
|
| 67.8
| 67.8
| 0.3 |
2019-Aug-19 Mon
| 3.84
| 3.85
| 3.83
| 3.84
|
|
| 68.4
| 68.4
| 0.3 |
2019-Aug-16 Fri
| 3.83
| 3.85
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Aug-15 Thu
| 3.85
| 3.86
| 3.83
| 3.84
|
|
| 45.1
| 45.1
| 0.3 |
2019-Aug-14 Wed
| 3.85
| 3.87
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Aug-13 Tue
| 3.82
| 3.83
| 3.81
| 3.83
|
|
| 74.2
| 74.2
| ### |
2019-Aug-12 Mon
| 3.84
| 3.84
| 3.81
| 3.83
| 495,220
| ###
| ###
| ###
| ### |
2019-Aug-09 Fri
| 3.83
| 3.84
| 3.82
| 3.84
|
|
| 66.7
| 66.7
| 0.3 |
2019-Aug-08 Thu
| 3.83
| 3.85
| 3.82
| 3.84
| 138,756
| 532,129
| ###
| ###
| 0.3 |
2019-Aug-07 Wed
| 3.86
| 3.87
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Aug-06 Tue
| 3.86
| 3.87
| 3.77
| 3.86
| 404,722
| ###
| 72.4
| 72.4
| 0.3 |
2019-Aug-05 Mon
| 3.88
| 3.89
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2019-Aug-02 Fri
| 3.88
| 3.89
| 3.88
| 3.88
| 263,349
| ###
| ###
| ###
| 0.3 |
2019-Aug-01 Thu
| 3.89
| ###
| 3.88
| 3.89
| 381,055
| 739,246
| 72.3
| 72.3
| 0.3 |
2019-Jul-31 Wed
| 3.89
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2019-Jul-30 Tue
| ###
| ###
| 3.89
| 3.89
|
|
| 33.0
| 33.0
| 0.3 |
2019-Jul-29 Mon
| 3.86
| ###
| 3.86
| ###
| 1,320,270
| 2,548,121
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 3.58
| 3.79
| 3.58
| 3.7
| 215,620
| 794,559
| 90.1
| 90.1
| 0.3 |
2019-Jul-25 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2019-Jul-24 Wed
| 3.48
| 3.5
| 3.45
| 3.5
| 354,552
| ###
| ###
| ###
| 0.3 |
2019-Jul-23 Tue
| 3.5
| 3.51
| 3.47
| 3.48
|
|
| 27.1
| 27.1
| 0.2 |
2019-Jul-22 Mon
| 3.56
| 3.57
| 3.46
| 3.47
| 54,373
| 191,121
| ###
| ###
| 0.2 |
2019-Jul-19 Fri
| 3.55
| 3.58
| 3.47
| 3.57
| 321,478
| ###
| ###
| ###
| 0.3 |
2019-Jul-18 Thu
| 3.51
| 3.54
| 3.49
| 3.5
|
|
| 33.7
| 33.7
| 0.3 |
2019-Jul-17 Wed
| 3.56
| 3.57
| 3.41
| 3.55
| 569,250
| 1,986,682
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| ###
| 3.55
| 3.56
|
|
| 23.5
| 23.5
| 0.3 |
2019-Jul-15 Mon
| 3.59
| 3.59
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 3.58
| ###
| 3.56
| 3.58
| 273,525
| 486,874
| ###
| ###
| 0.3 |
2019-Jul-11 Thu
| 3.56
| ###
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| ###
| ###
| 3.57
| 3.58
| 172,685
| 308,242
| ###
| ###
| 0.3 |
2019-Jul-09 Tue
| ###
| ###
| 3.57
| 3.57
| 268,120
| ###
| ###
| ###
| 0.3 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| 3.57
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2019-Jul-04 Thu
| 3.57
| ###
| 3.57
| 3.58
| 589,923
| ###
| 67.1
| 67.1
| 0.3 |
2019-Jul-03 Wed
| 3.55
| ###
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-01 Mon
| ###
| 3.2
| ###
| ###
| 259,040
| ###
| 73.2
| 73.2
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 1,438,872
| 0
| 78.8
| 78.8
| 0.0 |
2019-Jun-27 Thu
| 2.87
| ###
| 2.87
| ###
| 812,456
| 1,165,874
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 2.72
| 2.82
| 2.72
| 2.8
| 131,781
| ###
| 88.7
| 88.7
| 0.2 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 20,982
| 0
| 79.7
| 79.7
| 0.0 |
2019-Jun-24 Mon
| ###
| 2.7
| ###
| 2.7
| 145,327
| ###
| ###
| ###
| 0.2 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 1,974,080
| 0
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| ###
| 2.71
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2019-Jun-18 Tue
| 2.48
| 2.58
| 2.48
| 2.57
| 30,187
| 76,373
| 91.9
| 91.9
| ### |
2019-Jun-17 Mon
| 2.59
| ###
| 2.41
| 2.48
| 122,588
| ###
| ###
| ###
| 0.2 |
2019-Jun-14 Fri
| 2.51
| ###
| 2.47
| ###
| 54,526
| ###
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| 2.55
| 2.55
| 74,952
| ###
| 12.2
| 12.2
| 0.2 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 697,521
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 89,356
| 0
| 78.8
| 78.8
| 0.0 |
2019-Jun-05 Wed
| 2.5
| 2.56
| 2.48
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Jun-04 Tue
| ###
| ###
| 2.47
| 2.47
|
|
| 5.9
| 5.9
| ### |
2019-Jun-03 Mon
| 2.56
| 2.56
| 2.52
| 2.55
| 51,057
| 129,684
| 43.0
| 43.0
| 0.2 |
2019-May-31 Fri
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 2.59
| 2.59
| 99,682
| 129,088
| 25.7
| 25.7
| 0.2 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2019-May-28 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| 2.7
| 2.7
| ###
| ###
| 121,925
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| 2.73
| ###
| 2.7
|
|
| 87.0
| 87.0
| 0.2 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-May-21 Tue
| 2.7
| 2.7
| ###
| 2.7
|
|
| 65.2
| 65.2
| 0.2 |
2019-May-20 Mon
| 2.7
| 2.7
| ###
| 2.7
| 28,140
| 37,989
| 72.1
| 72.1
| 0.2 |
2019-May-17 Fri
| 2.7
| 2.74
| ###
| 2.7
|
|
| 69.2
| 69.2
| 0.2 |
2019-May-16 Thu
| 2.585
| 2.76
| 2.585
| 2.7
| 160,825
| ###
| 92.9
| 92.9
| 0.2 |
2019-May-15 Wed
| ###
| ###
| 2.57
| ###
| 18,542
| 23,826
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 2.59
| ###
| 2.56
| ###
| 147,278
| ###
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 2.56
| ###
| 2.55
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2019-May-10 Fri
| ###
| ###
| 2.55
| 2.55
| 459,787
| 586,228
| ###
| ###
| 0.2 |
2019-May-09 Thu
| ###
| ###
| 2.55
| ###
| 69,086
| 88,084
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 21,748
| 0
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 151,027
| 0
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 221,422
| 0
| 31.9
| 31.9
| 0.0 |
2019-May-02 Thu
| 2.71
| 2.82
| 2.71
| 2.72
| 105,623
| 292,047
| ###
| ###
| 0.2 |
2019-May-01 Wed
| 2.59
| 2.7
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 2.54
| 2.59
| 2.52
| 2.54
|
|
| 71.4
| 71.4
| ### |
2019-Apr-29 Mon
| ###
| ###
| 2.53
| 2.53
| 28,486
| ###
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| ###
| 2.54
| 2.57
|
|
| 12.0
| 12.0
| ### |
2019-Apr-24 Wed
| 2.54
| ###
| 2.53
| ###
| 90,949
| 115,050
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 2.51
| 2.54
| 2.5
| 2.54
| 163,948
| 413,148
| 80.1
| 80.1
| ### |
2019-Apr-18 Thu
| 2.5
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2019-Apr-17 Wed
| 2.51
| 2.54
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2019-Apr-16 Tue
| 2.51
| 2.54
| 2.48
| 2.5
| 58,451
| ###
| ###
| ###
| 0.2 |
2019-Apr-15 Mon
| 2.43
| 2.56
| 2.42
| 2.54
| 1,835,158
| 4,569,543
| 94.7
| 94.7
| ### |
2019-Apr-12 Fri
| ###
| 2.44
| ###
| 2.44
| 1,621,050
| 1,977,681
| ###
| ###
| 0.2 |
2019-Apr-11 Thu
| ###
| 1.975
| ###
| 1.975
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 1.975
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| 1.975
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
|