Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-20 09:22:37 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GCL) GLOUCESTER COAL LTD Daily Prices...

     Prev Section TOC    Company Info for GCL    Basic Next Section


Company Details for (GCL) GLOUCESTER COAL LTD

Listing CodeGCL
Listing NameGLOUCESTER COAL LTD
GICS SectorEnergy
ISIN NameGLOUCESTER COAL
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000GCL3


Maximum Price date available .. Thursday 19th July 2018
Latest price with VOLUME for GCL .. Wednesday 27th June 2012

GCL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for GCL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (GCL) GLOUCESTER COAL LTD
DateOpenHighLowCloseVolume
2012-07-11############0
2012-07-10############0
2012-07-09############0
2012-07-06############0
2012-07-05############0
2012-07-04############0
2012-07-03############0
2012-07-02############0
2012-06-29############0
2012-06-28############0
2012-06-27######3.543.547902786
2012-06-263.773.81######1134757
2012-06-253.793.813.763.8###
2012-06-223.863.873.793.82718254
2012-06-21443.86###870351
2012-06-20############208646
2012-06-19############215922
2012-06-18############354127
2012-06-157.27############
2012-06-147.2######7.29###
2012-06-13###7.225###7.2###
2012-06-12###############
2012-06-08############278188
2012-06-07############715441
2012-06-066.86###6.8###462828
2012-06-056.86.846.756.82###
2012-06-04###6.79###6.75###
2012-06-01######6.86.87361889
2012-05-31###############
2012-05-30######6.88######
2012-05-29###############
2012-05-28###7#########
2012-05-25###############
2012-05-24############3518573
2012-05-23######6.836.89###
2012-05-22###7#########
2012-05-21############235059
2012-05-18######7###377147
2012-05-17###############
2012-05-16############625254
2012-05-157.21######7.25###
2012-05-14######7.237.25153958
2012-05-117.26###7.237.26309728
2012-05-107.29###7.26###423076
2012-05-097.457.457.25###525226
2012-05-087.57.567.417.441241975
2012-05-077.467.567.427.5###
2012-05-047.527.547.427.5637277
2012-05-037.817.817.58######
2012-05-027.757.79###7.7###
2012-05-017.847.877.767.78###
2012-04-30######7.847.88121876
2012-04-27###############
2012-04-268###7.86######
2012-04-248#########144345
2012-04-23###############
2012-04-20#########8###
2012-04-19############267282
2012-04-18###############
2012-04-17###############
2012-04-16############115856
2012-04-13###############
2012-04-12###############
2012-04-11############144750
2012-04-10###############
2012-04-05############318980
2012-04-04###############
2012-04-03###############
2012-04-02############331184
2012-03-308.28.25######281928
2012-03-298.268.28###8.2###
2012-03-288.28.27######399387
2012-03-278.25######8.22309854
2012-03-26######88.2###
2012-03-23############406678
2012-03-22############246071
2012-03-21######8######
2012-03-208.23###8###1622273
2012-03-198.29###8.23######
2012-03-168.248.28###8.221165471
2012-03-158.258.25###8.21449873
2012-03-14######8.22######
2012-03-13#########8.23###
2012-03-12###############
2012-03-098.268.28######4032241
2012-03-08######7.85###466929
2012-03-07#########82766983
2012-03-06###8.59#########
2012-03-058.288.58.218.46192276
2012-03-02###8.25###8.2###
2012-03-01###8.22#########
2012-02-29###8.258######
2012-02-288.248.25#########
2012-02-27###############
2012-02-248.218.22######216642
2012-02-23############474371
2012-02-22###8.25######511353
2012-02-21###8.21######356720
2012-02-20###8.4######340156
2012-02-17######8.23###92370
2012-02-168.228.29###8.25337624
2012-02-158.28.28###8.22154573
2012-02-14#########8.21285287
2012-02-13######8.28######
2012-02-10######8.268.2999354
2012-02-09######8.29######
2012-02-08###############
2012-02-07######8.29###1727789
2012-02-06######8.26######
2012-02-038.24###8.248.26382487
2012-02-02######8.238.26116454
2012-02-018.29###8.248.29123846
2012-01-31######8.27######
2012-01-30######8.21######
2012-01-27###8.418.29###91346
2012-01-258.488.5#########
2012-01-24###8.47###8.45210571
2012-01-238.488.5###8.45636549
2012-01-208.48.5###8.41153776
2012-01-198.58.5#########
2012-01-18###8.5###8.41939779
2012-01-178.48.47###8.45###
2012-01-16###8.42######131449
2012-01-138.448.49######199886
2012-01-128.468.5###8.42210042
2012-01-11###8.51###8.45###
2012-01-108.458.48######179653
2012-01-098.58###8.48.45224477
2012-01-06###8.7###8.45###
2012-01-05###8.718.568.5798680
2012-01-048.858.85###8.7341926
2012-01-03###8.7###8.7169852
2011-12-308.598.758.46###592674
2011-12-298.498.55###8.55799652
2011-12-28#########8.45452475
2011-12-238.59######8.554294528
2011-12-22############0
2011-12-21############0
2011-12-20############0
2011-12-19###7.2######293876
2011-12-16###7.456.79######
2011-12-157.437.52######1765942
2011-12-147.77.77.56######
2011-12-13#########7.72429688
2011-12-12############431883
2011-12-09######7.828404075
2011-12-08###############
2011-12-07###8.21######291471
2011-12-068.48.4#########
2011-12-058.428.528.298.4###
2011-12-02###8.26###8.26###
2011-12-018#########763843
2011-11-30############2586950
2011-11-29###7.4#########
2011-11-28###7.25###7.24389082
2011-11-257.27.217###169385
2011-11-247.29######7.24407729
2011-11-23#########7.29261271
2011-11-227.27.5###7.4351482
2011-11-217.47.4#########
2011-11-18###7.49###7.4322946
2011-11-17###7.577.5575648
2011-11-167.27.2######149747
2011-11-156.847.246.78######
2011-11-14###7.23######219985
2011-11-11###76.817287257
2011-11-10######6.556.83210879
2011-11-09######6.796.85386875
2011-11-08###6.88###6.85521221
2011-11-07###6.796.55###235772
2011-11-046.47###6.46######
2011-11-036.46.556.22######
2011-11-02###6.47######413659
2011-11-016.786.786.536.53435020
2011-10-317###6.816.85196979
2011-10-28#########7###
2011-10-27######6.837211859
2011-10-266.75###6.716.83349056
2011-10-25######6.856.85###
2011-10-246.867.246.867###
2011-10-217###6.766.77448483
2011-10-207.29############
2011-10-197.547.77.26######
2011-10-18###7.87.457.46311377
2011-10-17###7.84###7.8221147
2011-10-147.747.747.527.59142222
2011-10-13#########7.842132884
2011-10-12###7.747.58###244381
2011-10-117.537.767.52######
2011-10-107.43######7.52###
2011-10-07###7.54######802951
2011-10-066.83###6.83###310156
2011-10-056.736.79###6.79###
2011-10-04###6.716.55######
2011-10-03######6.5######
2011-09-30###6.8###6.75352153
2011-09-29###6.8######230227
2011-09-286.746.8###6.72185758
2011-09-276.45############
2011-09-266.446.46######380727
2011-09-236.836.83#########
2011-09-22######6.756.8###
2011-09-21###7.427.217.26188276
2011-09-207.21######7.2###
2011-09-19###7.25###7.24###
2011-09-16#########7.25531357
2011-09-157.57.5######393721
2011-09-14###7.77######426542
2011-09-13#########7.54464450
2011-09-12######7.57.5###
2011-09-09###############
2011-09-08############353789
2011-09-07############361575
2011-09-06############562020
2011-09-058.248.24######247586
2011-09-028.57#########471728
2011-09-01######8.558.55###
2011-08-318.76###8.768.85190573
2011-08-30######8.778.85###
2011-08-298.598.868.598.82###
2011-08-26######8.51######
2011-08-25###9.258.76###256322
2011-08-24######8.75###156177
2011-08-238.44###8.44###306786
2011-08-228.2###8.28.23254071
2011-08-198.4######8.26284679
2011-08-18###8.78.438.55###
2011-08-178.58.748.58.74###
2011-08-168.85#########153284
2011-08-158.72######8.75###
2011-08-128.88.868.55######
2011-08-118.49.428.48.8636687
2011-08-108.599.298.59######
2011-08-098.48.737.79######
2011-08-088.458.868.428.53###
2011-08-058.58.52###8.5###
2011-08-049.29.299###
2011-08-03###9.48###9.22109157
2011-08-029.479.58###9.43144747
2011-08-01#########9.58###
2011-07-29###############
2011-07-28###9.43#########
2011-07-279.519.57###9.47289352
2011-07-269.559.559.289.42###
2011-07-25###9.499.229.47###
2011-07-22###9.52###9.46467774
2011-07-21###############
2011-07-20######8.51######
2011-07-198.5###8.58.5208640
2011-07-18######8.528.56214451
2011-07-15###8.77######274484
2011-07-148.88.8###8.7###
2011-07-138.88.81###8.72383889
2011-07-128.78.82###8.762323683
2011-07-118.558.55###8.43148424
2011-07-088.56###8.558.58263429
2011-07-078.55###8.558.56###
2011-07-06######8.548.59199274
2011-07-058.738.738.548.57###
2011-07-04###8.82###8.75###
2011-07-01###8.748.418.54271886
2011-06-308.2######8.49795343
2011-06-298.48.4#########
2011-06-28###8.21#########
2011-06-278.418.41######309246
2011-06-248.458.54###8.54182057
2011-06-238.258.458.258.45###
2011-06-228.5###8.258.25333822
2011-06-21###8.5###8.42182228
2011-06-208.568.56###8.2448851
2011-06-17###8.84#########
2011-06-168.238.23######397881
2011-06-158.2###8.28.22501843
2011-06-148.25#########439347
2011-06-10############353076
2011-06-09############212645
2011-06-08#########8###
2011-06-07###############
2011-06-06######8.25###196745
2011-06-038.8############
2011-06-02#########8.77425544
2011-06-01############275948
2011-05-31############209471
2011-05-309###8.779###
2011-05-279######9###
2011-05-268.75###8.74######
2011-05-258.748.83###8.75271672
2011-05-248.88.838.718.76452351
2011-05-238.88.868.778.8###
2011-05-208.85###8.838.85###
2011-05-19######8.858.85###
2011-05-18######8.88.89192350
2011-05-17###############
2011-05-16############0
2011-05-13############0
2011-05-12############0
2011-05-11############0
2011-05-10############0
2011-05-09############0
2011-05-06######9.76######
2011-05-05######9.83###76585
2011-05-04############125056
2011-05-03###10.21######194358
2011-05-0210.4510.8###10.21###
2011-04-29###10.8110.28######
2011-04-2810.5110.5110.29###234473
2011-04-27###10.710.210.49279627
2011-04-2110.8######10.8###
2011-04-20###10.7610.56###79243
2011-04-1910.710.75#########
2011-04-1810.7######10.78###
2011-04-1510.54###10.5410.85151846
2011-04-1410.810.810.5510.79###
2011-04-1310.85###10.7210.75255372
2011-04-12######10.71###764029
2011-04-11###############
2011-04-0810.8###10.8###109780
2011-04-0710.810.8###10.71210378
2011-04-0610.85###10.78###129674
2011-04-0510.89###10.77###289856
2011-04-04############149642
2011-04-01############361353
2011-03-31############552644
2011-03-30############268186
2011-03-29######10.4810.79###
2011-03-28###11.22######479859
2011-03-25###11.29#########
2011-03-24############326150
2011-03-23###############
2011-03-22###11.47###11.24200745
2011-03-2111.411.4#########
2011-03-18######11.2211.552498581
2011-03-1711.8###11.5311.75388946
2011-03-16#########11.8###
2011-03-15###11.83###11.79###
2011-03-1411.2###11.211.57300343
2011-03-11###11.8811.211.571464883
2011-03-1011.7###11.42######
2011-03-09######11.811.87132153
2011-03-0811.85###11.7######
2011-03-07######11.411.85###
2011-03-0412.812.82######582327
2011-03-03###12.211.8###259254
2011-03-0211.59###11.52######
2011-03-0111.4###11.4###150678
2011-02-2811.4111.5211.4111.4927343
2011-02-25###11.47###11.45###
2011-02-2411.25######11.27###
2011-02-23###11.45######230644
2011-02-2211.511.5#########
2011-02-21######11.76###130842
2011-02-18######11.75###139123
2011-02-17############198256
2011-02-1612.59######12.41###
2011-02-15#########12.52###
2011-02-14###12.73###12.57###
2011-02-11#########12.7493388
2011-02-1012.87#########67156
2011-02-0912.85###12.82###139349
2011-02-0812.85###12.85###110077
2011-02-0712.85###12.75###152887
2011-02-04###12.8812.5112.85314620
2011-02-03###12.8112.2512.81###
2011-02-02###13.2912.75###87746
2011-02-01############172256
2011-01-31############45548
2011-01-28######12.7812.89###
2011-01-27######12.74######
2011-01-2512.72###12.72###208180
2011-01-24###12.78###12.7321674
2011-01-21######12.5######
2011-01-20######12.82######
2011-01-1913.2313.2812.85###233173
2011-01-1813.5913.5912.7###134274
2011-01-1713.2113.7113.21###222286
2011-01-14######12.83######
2011-01-13######12.85###240971
2011-01-12######12.412.87###
2011-01-1112.2412.42######60475
2011-01-1012.28######12.27###
2011-01-0712.27###12.27######
2011-01-0612.212.29###12.27###
2011-01-05###############
2011-01-0412.512.5912.27######
2010-12-3112.2#########64181
2010-12-3011.7812.511.7812.23472454
2010-12-2911.8511.8511.511.7569972
2010-12-2411.811.8311.711.8###
2010-12-2311.411.811.411.8106549
2010-12-22###11.411.2311.469557
2010-12-21###############
2010-12-20#########11.25###
2010-12-17######10.8211.25###
2010-12-16######10.71###120920
2010-12-1511.211.25#########
2010-12-1411.2911.29###11.2###
2010-12-13######10.74###182140
2010-12-10############371788
2010-12-0910.5210.7510.4610.72###
2010-12-0810.5810.710.51###195880
2010-12-0710.55###10.4310.55282188
2010-12-0610.4510.5410.2810.4457555
2010-12-03############226127
2010-12-02###10.52###10.29142089
2010-12-0110.4410.44###10.4387586
2010-11-3010.410.4410.25###73255
2010-11-29############96822
2010-11-26###############
2010-11-2510.4310.4310.25######
2010-11-24###10.4310.2610.429544
2010-11-2310.4910.5######32179
2010-11-2210.53###10.5110.52###
2010-11-1910.5510.5510.4710.4816126
2010-11-1810.710.710.4110.48###
2010-11-1710.510.5910.2510.59128175
2010-11-16######10.5910.5995858
2010-11-15######10.55######
2010-11-12###10.710.55######
2010-11-1110.510.5910.510.5###
2010-11-10######10.510.5844328
2010-11-0910.48###10.46###221820
2010-11-08#########10.59###
2010-11-0510.55###10.4610.59###
2010-11-0410.5610.5710.510.54###
2010-11-0310.510.7310.4210.5685975
2010-11-0210.5910.5910.2810.5###
2010-11-0110.510.5310.2310.5###
2010-10-2910.510.5910.510.55###
2010-10-2810.4810.5###10.49###
2010-10-2710.710.710.2610.49211523
2010-10-2610.7910.79######193143
2010-10-2510.4610.810.46######
2010-10-2210.510.7310.42######
2010-10-21###10.28###10.2549788
2010-10-20#########9.84###
2010-10-19###9.79.44######
2010-10-189.79.79.42###152828
2010-10-159.789.789.79.73233878
2010-10-149.749.819.79.78###
2010-10-139.859.85###9.763148
2010-10-1211.4911.499.759.85###
2010-10-1111.2###10.8711.5519124
2010-10-0811.4###11.211.27948
2010-10-0711.7###10.511.85###
2010-10-0612.412.411.75###8774
2010-10-0512.5112.5112.5112.510
2010-10-04######12.512.51###
2010-10-0112.512.7112.512.7###
2010-09-3012.4812.5212.4712.5###
2010-09-2912.4512.4512.4312.453141
2010-09-2812.412.4112.412.412541
2010-09-2712.412.4312.412.43###
2010-09-2412.412.412.412.4###
2010-09-2312.412.4###12.414077
2010-09-2212.412.4412.412.47629
2010-09-2112.4112.41###12.4###
2010-09-20############75087
2010-09-1712.412.4######12145
2010-09-1612.412.4######10557
2010-09-1512.412.4######18185
2010-09-1412.412.4112.412.41978
2010-09-1312.412.44###12.4424978
2010-09-1012.412.4512.412.45###
2010-09-0912.4512.4512.412.4512142
2010-09-0812.412.45###12.45###
2010-09-0712.412.45###12.41###
2010-09-0612.4612.46###12.44078
2010-09-0312.412.4512.412.457720
2010-09-0212.412.46######286349
2010-09-0112.4612.4612.4212.45224970
2010-08-3112.4512.4512.412.45###
2010-08-3012.412.47###12.463473
2010-08-2712.4812.4812.412.4###
2010-08-2612.4512.4712.4412.46###
2010-08-2512.4312.4612.4312.45###
2010-08-2412.4512.4512.412.43###
2010-08-2312.4312.4512.412.4545723
2010-08-2012.4312.4512.4112.45###
2010-08-1912.4312.4812.4112.4828358
2010-08-1812.412.5312.412.49###
2010-08-1712.4112.512.412.4582329
2010-08-1612.412.4412.412.4312780
2010-08-1312.4512.4512.4212.45###
2010-08-1212.412.4512.412.4510579
2010-08-1112.412.512.412.4###
2010-08-1012.412.49###12.4554678
2010-08-09###12.45#########
2010-08-0612.4912.49###12.4412456
2010-08-0511.5512.511.5412.42###
2010-08-0412.4712.4712.4712.470
2010-08-0312.5112.5112.4612.478425
2010-08-0212.4912.5312.4912.49102126
2010-07-3012.4212.4512.4212.45###
2010-07-2912.4312.45###12.45###
2010-07-2812.4312.4612.4312.46###
2010-07-2712.4412.4612.4212.46###
2010-07-2612.4412.4612.4312.46###
2010-07-2312.4412.4612.4212.4321747
2010-07-2212.4512.4512.4312.43###
2010-07-2112.4312.4512.4312.43###
2010-07-2012.4312.4512.4312.45###
2010-07-1912.4312.4512.4212.43###
2010-07-1612.4312.4512.4212.457658
2010-07-1512.4412.4412.4212.43###
2010-07-1412.4412.4412.4412.440
2010-07-1312.4512.4612.4312.449627
2010-07-1212.4212.4512.4212.435223
2010-07-0912.4212.4512.4212.42###
2010-07-0812.4312.4412.4312.43###
2010-07-0712.4312.4412.4212.42109084
2010-07-0612.4512.4512.4512.450
2010-07-0512.4512.4512.4512.45142
2010-07-0212.4512.4512.4512.45###
2010-07-0112.4312.4512.4212.45###
2010-06-30###12.47###12.425646
2010-06-2912.4412.4712.4112.45###
2010-06-28###12.44###12.44###
2010-06-2512.412.4512.412.44###
2010-06-2412.4512.4612.4512.45###
2010-06-2312.4512.4512.4512.45###
2010-06-2212.4812.4812.4512.468547
2010-06-2112.4312.4712.4312.45###
2010-06-1812.4712.4712.4112.4414275
2010-06-1712.4712.4812.4612.47###
2010-06-1612.4712.4712.4112.4164376
2010-06-1512.4812.4812.412.4521024
2010-06-1112.4312.4412.412.41###
2010-06-1012.412.4212.412.418786
2010-06-09###12.44###12.4221482
2010-06-08###12.45###12.468189
2010-06-07###12.4######51554
2010-06-04###############
2010-06-0312.26###12.26###17986
2010-06-02#########12.251049921
2010-06-01######11.7311.7332923
2010-05-31######11.86###151476
2010-05-28######11.82######
2010-05-2711.8###11.8###19383
2010-05-26###11.88###11.85###
2010-05-2511.5911.7311.48###128678
2010-05-2411.711.8111.5611.5645928
2010-05-2111.511.8411.4711.7559981
2010-05-2011.85###11.5311.86###
2010-05-19############107141
2010-05-18############150458
2010-05-17###############
2010-05-14###############
2010-05-1311.811.8511.7711.77###
2010-05-12###11.7311.511.7232929
2010-05-1111.711.7######56873
2010-05-10###11.85###11.73###
2010-05-07###11.8###11.8###
2010-05-0611.7411.8811.5911.83###
2010-05-0511.75#########53841
2010-05-04######11.75###65088
2010-05-03############69653
2010-04-30###12.26######234347
2010-04-2912.212.2#########
2010-04-28###############
2010-04-27###############
2010-04-23############12559
2010-04-22###############
2010-04-2112.212.21######61550
2010-04-20#########12.2###
2010-04-19###############
2010-04-1612.212.4######180124
2010-04-1512.2212.23###12.260073
2010-04-14###############
2010-04-13###12.22######421787
2010-04-1212.2112.25######530345
2010-04-09#########12.21057672
2010-04-08######11.5611.75###
2010-04-0711.55###11.4611.7###
2010-04-06############0
2010-04-01############2182279
2010-03-31######8.5991214658
2010-03-3010.210.2######43571
2010-03-299.71############
2010-03-269.85######9.7536825
2010-03-25######9.829.8934779
2010-03-24###10.28#########
2010-03-23######9.819.817574
2010-03-22######9.829.8825289
2010-03-19############67589
2010-03-18############82987
2010-03-179.75###9.759.8753847
2010-03-169.579.779.579.7421357
2010-03-159.55###9.559.8369526
2010-03-129.5###9.59.78###
2010-03-11#########9.8274146
2010-03-10######9.529.58105383
2010-03-09######9.79.7832078
2010-03-089.82###9.82######
2010-03-05###9.75###9.75###
2010-03-04###9.5###9.41###
2010-03-03###9.59######103151
2010-03-028.8298.82###48572
2010-03-018.85###8.748.8###
2010-02-268.728.888.28.8826480
2010-02-25######8.728.726159


     Prev Section 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 2018-07-20 09:22:37 thru 2018-07-20 09:22:37 GMT for 0 secs.
Page length category 2 - Current - 0, 00000