Stock Trading: www.OzSuper.com Logo New 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 Thu 24-Apr-25 10:43:30 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (GCL) GLOUCESTER COAL LTD

Listing Code GCL
Listing Name GLOUCESTER COAL LTD
GICS Sector Energy
ISIN Name GLOUCESTER COAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GCL3


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for GCL .. Wednesday 27th June 2012

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.4 ### ###
MAX 13.74 ### 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GCL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

150 Days for (GCL) GLOUCESTER COAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.39
2012-Jul-11 Wed ### ### ### ### 0 0.0
2012-Jul-10 Tue ### ### ### ### 0 0.0
2012-Jul-09 Mon ### ### ### ### 0 0.0
2012-Jul-06 Fri ### ### ### ### 0 0.0
2012-Jul-05 Thu ### ### ### ### 0 0.0
2012-Jul-04 Wed ### ### ### ### 0 0.0
2012-Jul-03 Tue ### ### ### ### 0 0.0
2012-Jul-02 Mon ### ### ### ### 0 0.0
2012-Jun-29 Fri ### ### ### ### 0 0.0
2012-Jun-28 Thu ### ### ### ### 0 0.0
2012-Jun-27 Wed ### ### 3.54 3.54 7,902,786 ### 17.7 17.7 0.3
2012-Jun-26 Tue 3.77 3.81 ### ### 1,134,757 ### 19.9 19.9 0.0
2012-Jun-25 Mon 3.79 3.81 3.76 3.8 82.1 82.1 ###
2012-Jun-22 Fri 3.86 3.87 3.79 3.82 718,254 ### 25.6 25.6 0.3
2012-Jun-21 Thu 4 4 3.86 ### 870,351 3,420,479 24.2 24.2 0.0
2012-Jun-20 Wed ### ### ### ### 208,646 0 ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 215,922 0 ### ### 0.0
2012-Jun-18 Mon ### ### ### ### 354,127 0 ### ### 0.0
2012-Jun-15 Fri 7.27 ### ### ### 14.5 14.5 0.0
2012-Jun-14 Thu 7.2 ### ### 7.29 85.2 85.2 ###
2012-Jun-13 Wed ### 7.225 ### 7.2 ### ### 0.5
2012-Jun-12 Tue ### ### ### ### 24.2 24.2 0.0
2012-Jun-08 Fri ### ### ### ### 278,188 0 33.9 33.9 0.0
2012-Jun-07 Thu ### ### ### ### 715,441 0 ### ### 0.0
2012-Jun-06 Wed 6.86 ### 6.8 ### 462,828 ### ### ### 0.0
2012-Jun-05 Tue 6.8 6.84 6.75 6.82 68.5 68.5 0.5
2012-Jun-04 Mon ### 6.79 ### 6.75 ### ### 0.5
2012-Jun-01 Fri ### ### 6.8 6.87 361,889 1,230,422 35.7 35.7 ###
2012-May-31 Thu ### ### ### ### ### ### 0.0
2012-May-30 Wed ### ### 6.88 ### 32.0 32.0 0.0
2012-May-29 Tue ### ### ### ### 60.7 60.7 0.0
2012-May-28 Mon ### 7 ### ### 24.0 24.0 0.0
2012-May-25 Fri ### ### ### ### 75.7 75.7 0.0
2012-May-24 Thu ### ### ### ### 3,518,573 0 ### ### 0.0
2012-May-23 Wed ### ### 6.83 6.89 32.1 32.1 0.5
2012-May-22 Tue ### 7 ### ### ### ### 0.0
2012-May-21 Mon ### ### ### ### 235,059 0 ### ### 0.0
2012-May-18 Fri ### ### 7 ### 377,147 ### ### ### 0.0
2012-May-17 Thu ### ### ### ### 76.0 76.0 0.0
2012-May-16 Wed ### ### ### ### 625,254 0 37.2 37.2 0.0
2012-May-15 Tue 7.21 ### ### 7.25 83.5 83.5 0.5
2012-May-14 Mon ### ### 7.23 7.25 153,958 556,558 ### ### 0.5
2012-May-11 Fri 7.26 ### 7.23 7.26 309,728 ### 70.9 70.9 0.5
2012-May-10 Thu 7.29 ### 7.26 ### 423,076 ### ### ### 0.0
2012-May-09 Wed 7.45 7.45 7.25 ### 525,226 ### 30.1 30.1 0.0
2012-May-08 Tue 7.5 7.56 7.41 7.44 1,241,975 9,296,182 ### ### ###
2012-May-07 Mon 7.46 7.56 7.42 7.5 86.4 86.4 0.5
2012-May-04 Fri 7.52 7.54 7.42 7.5 637,277 ### 37.0 37.0 0.5
2012-May-03 Thu 7.81 7.81 7.58 ### 14.0 14.0 0.0
2012-May-02 Wed 7.75 7.79 ### 7.7 ### ### 0.6
2012-May-01 Tue 7.84 7.87 7.76 7.78 25.9 25.9 0.6
2012-Apr-30 Mon ### ### 7.84 7.88 121,876 477,753 ### ### 0.6
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu 8 ### 7.86 ### ### ### 0.0
2012-Apr-24 Tue 8 ### ### ### 144,345 0 28.4 28.4 0.0
2012-Apr-23 Mon ### ### ### ### ### ### 0.0
2012-Apr-20 Fri ### ### ### 8 19.0 19.0 ###
2012-Apr-19 Thu ### ### ### ### 267,282 0 ### ### 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 26.7 26.7 0.0
2012-Apr-16 Mon ### ### ### ### 115,856 0 ### ### 0.0
2012-Apr-13 Fri ### ### ### ### 24.8 24.8 0.0
2012-Apr-12 Thu ### ### ### ### 70.1 70.1 0.0
2012-Apr-11 Wed ### ### ### ### 144,750 0 ### ### 0.0
2012-Apr-10 Tue ### ### ### ### ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 318,980 0 30.3 30.3 0.0
2012-Apr-04 Wed ### ### ### ### 31.4 31.4 0.0
2012-Apr-03 Tue ### ### ### ### 30.7 30.7 0.0
2012-Apr-02 Mon ### ### ### ### 331,184 0 ### ### 0.0
2012-Mar-30 Fri 8.2 8.25 ### ### 281,928 1,162,953 ### ### 0.0
2012-Mar-29 Thu 8.26 8.28 ### 8.2 28.4 28.4 0.6
2012-Mar-28 Wed 8.2 8.27 ### ### 399,387 ### 24.5 24.5 0.0
2012-Mar-27 Tue 8.25 ### ### 8.22 309,854 0 27.7 27.7 0.6
2012-Mar-26 Mon ### ### 8 8.2 84.3 84.3 0.6
2012-Mar-23 Fri ### ### ### ### 406,678 0 ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 246,071 0 76.6 76.6 0.0
2012-Mar-21 Wed ### ### 8 ### ### ### 0.0
2012-Mar-20 Tue 8.23 ### 8 ### 1,622,273 ### 29.4 29.4 0.0
2012-Mar-19 Mon 8.29 ### 8.23 ### ### ### 0.0
2012-Mar-16 Fri 8.24 8.28 ### 8.22 1,165,471 4,825,049 ### ### 0.6
2012-Mar-15 Thu 8.25 8.25 ### 8.2 1,449,873 5,980,726 27.4 27.4 0.6
2012-Mar-14 Wed ### ### 8.22 ### ### ### 0.0
2012-Mar-13 Tue ### ### ### 8.23 ### ### 0.6
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri 8.26 8.28 ### ### 4,032,241 16,693,477 ### ### 0.0
2012-Mar-08 Thu ### ### 7.85 ### 466,929 ### 27.1 27.1 0.0
2012-Mar-07 Wed ### ### ### 8 2,766,983 0 ### ### ###
2012-Mar-06 Tue ### 8.59 ### ### ### ### 0.0
2012-Mar-05 Mon 8.28 8.5 8.21 8.46 192,276 ### 86.7 86.7 0.6
2012-Mar-02 Fri ### 8.25 ### 8.2 ### ### 0.6
2012-Mar-01 Thu ### 8.22 ### ### 83.7 83.7 0.0
2012-Feb-29 Wed ### 8.25 8 ### ### ### 0.0
2012-Feb-28 Tue 8.24 8.25 ### ### 22.1 22.1 0.0
2012-Feb-27 Mon ### ### ### ### 74.1 74.1 0.0
2012-Feb-24 Fri 8.21 8.22 ### ### 216,642 ### 20.9 20.9 0.0
2012-Feb-23 Thu ### ### ### ### 474,371 0 ### ### 0.0
2012-Feb-22 Wed ### 8.25 ### ### 511,353 ### 71.6 71.6 0.0
2012-Feb-21 Tue ### 8.21 ### ### 356,720 ### ### ### 0.0
2012-Feb-20 Mon ### 8.4 ### ### 340,156 1,428,655 ### ### 0.0
2012-Feb-17 Fri ### ### 8.23 ### 92,370 ### 28.7 28.7 0.0
2012-Feb-16 Thu 8.22 8.29 ### 8.25 337,624 1,399,451 80.1 80.1 ###
2012-Feb-15 Wed 8.2 8.28 ### 8.22 154,573 ### ### ### 0.6
2012-Feb-14 Tue ### ### ### 8.21 285,287 0 ### ### ###
2012-Feb-13 Mon ### ### 8.28 ### 68.2 68.2 0.0
2012-Feb-10 Fri ### ### 8.26 8.29 99,354 ### ### ### 0.6
2012-Feb-09 Thu ### ### 8.29 ### ### ### 0.0
2012-Feb-08 Wed ### ### ### ### 26.1 26.1 0.0
2012-Feb-07 Tue ### ### 8.29 ### 1,727,789 7,161,685 ### ### 0.0
2012-Feb-06 Mon ### ### 8.26 ### 27.9 27.9 0.0
2012-Feb-03 Fri 8.24 ### 8.24 8.26 382,487 1,575,846 71.6 71.6 0.6
2012-Feb-02 Thu ### ### 8.23 8.26 116,454 ### 24.2 24.2 0.6
2012-Feb-01 Wed 8.29 ### 8.24 8.29 123,846 510,245 ### ### 0.6
2012-Jan-31 Tue ### ### 8.27 ### 25.9 25.9 0.0
2012-Jan-30 Mon ### ### 8.21 ### 29.9 29.9 0.0
2012-Jan-27 Fri ### 8.41 8.29 ### 91,346 ### 24.4 24.4 0.0
2012-Jan-25 Wed 8.48 8.5 ### ### 17.7 17.7 0.0
2012-Jan-24 Tue ### 8.47 ### 8.45 210,571 ### ### ### ###
2012-Jan-23 Mon 8.48 8.5 ### 8.45 636,549 ### ### ### ###
2012-Jan-20 Fri 8.4 8.5 ### 8.41 153,776 653,548 70.5 70.5 ###
2012-Jan-19 Thu 8.5 8.5 ### ### 24.7 24.7 0.0
2012-Jan-18 Wed ### 8.5 ### 8.41 939,779 ### ### ### ###
2012-Jan-17 Tue 8.4 8.47 ### 8.45 63.6 63.6 ###
2012-Jan-16 Mon ### 8.42 ### ### 131,449 ### ### ### 0.0
2012-Jan-13 Fri 8.44 8.49 ### ### 199,886 ### 23.7 23.7 0.0
2012-Jan-12 Thu 8.46 8.5 ### 8.42 210,042 892,678 ### ### ###
2012-Jan-11 Wed ### 8.51 ### 8.45 ### ### ###
2012-Jan-10 Tue 8.45 8.48 ### ### 179,653 761,728 15.1 15.1 0.0
2012-Jan-09 Mon 8.58 ### 8.4 8.45 224,477 ### ### ### ###
2012-Jan-06 Fri ### 8.7 ### 8.45 16.2 16.2 ###
2012-Jan-05 Thu ### 8.71 8.56 8.57 98,680 ### 21.0 21.0 0.6
2012-Jan-04 Wed 8.85 8.85 ### 8.7 341,926 1,513,022 12.3 12.3 ###
2012-Jan-03 Tue ### 8.7 ### 8.7 169,852 738,856 ### ### ###
2011-Dec-30 Fri 8.59 8.75 8.46 ### 592,674 5,099,959 73.0 73.0 0.0
2011-Dec-29 Thu 8.49 8.55 ### 8.55 799,652 ### 81.3 81.3 ###
2011-Dec-28 Wed ### ### ### 8.45 452,475 0 ### ### ###
2011-Dec-23 Fri 8.59 ### ### 8.55 4,294,528 0 23.9 23.9 ###
2011-Dec-22 Thu ### ### ### ### 0 0.0
2011-Dec-21 Wed ### ### ### ### 0 0.0
2011-Dec-20 Tue ### ### ### ### 0 0.0
2011-Dec-19 Mon ### 7.2 ### ### 293,876 1,057,953 ### ### 0.0
2011-Dec-16 Fri ### 7.45 6.79 ### ### ### 0.0
2011-Dec-15 Thu 7.43 7.52 ### ### 1,765,942 6,639,941 ### ### 0.0
2011-Dec-14 Wed 7.7 7.7 7.56 ### 21.7 21.7 0.0
2011-Dec-13 Tue ### ### ### 7.72 429,688 0 ### ### ###
2011-Dec-12 Mon ### ### ### ### 431,883 0 14.8 14.8 0.0
2011-Dec-09 Fri ### ### 7.82 8 404,075 ### 30.5 30.5 ###
2011-Dec-08 Thu ### ### ### ### ### ### 0.0
2011-Dec-07 Wed ### 8.21 ### ### 291,471 1,196,488 ### ### 0.0
2011-Dec-06 Tue 8.4 8.4 ### ### 7.9 7.9 0.0
2011-Dec-05 Mon 8.42 8.52 8.29 8.4 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>
     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 2024-04-25 10:43:30 thru 2024-04-25 10:43:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000