(GLG) GERARD LIGHTING GROUP LIMITED Daily Prices Page 3...


Prev Section TOC    Company Info for GLG    Limits Next Section


Company Details for (GLG) GERARD LIGHTING GROUP LIMITED

Listing Code GLG
Listing Name GERARD LIGHTING GROUP LIMITED
GICS Sector Capital Goods
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 13th May 2025
Latest price with VOLUME for GLG .. Tuesday 9th October 2012

GLG 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 0.27 ### 2.8
MAX 1.045 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for GLG    Bottom Next Section


End of day Prices (full format),

448 Days for (GLG) GERARD LIGHTING GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.11
2011-Jan-17 Mon ### ### ### ### ### ### 0.0
2011-Jan-14 Fri 0.885 ### 0.885 ### ### ### 0.0
2011-Jan-13 Thu ### ### 0.89 0.89 24.7 24.7 ###
2011-Jan-12 Wed 0.88 ### 0.88 0.89 75.2 75.2 ###
2011-Jan-11 Tue 0.87 0.87 ### ### 1,188 ### ### ### 0.0
2011-Jan-10 Mon 0.88 0.88 0.87 0.88 30,088 26,327 ### ### 0.1
2011-Jan-07 Fri 0.88 0.88 0.88 0.88 73.3 73.3 0.1
2011-Jan-06 Thu 0.87 0.87 0.87 0.87 0 0.1
2011-Jan-05 Wed 0.87 0.89 0.87 0.87 ### ### 0.1
2011-Jan-04 Tue 0.875 0.875 0.87 0.87 ### ### 0.1
2010-Dec-31 Fri 0.875 0.885 0.87 0.87 ### ### 0.1
2010-Dec-30 Thu ### 0.88 ### 0.87 71.1 71.1 0.1
2010-Dec-29 Wed ### ### ### ### 578 0 66.5 66.5 0.0
2010-Dec-24 Fri 0.86 0.88 0.86 ### 33,445 ### 75.1 75.1 0.0
2010-Dec-23 Thu 0.87 0.87 0.87 0.87 65.0 65.0 0.1
2010-Dec-22 Wed 0.85 0.88 0.85 0.88 ### ### 0.1
2010-Dec-21 Tue 0.87 0.88 0.82 0.82 4.4 4.4 0.1
2010-Dec-20 Mon ### 0.875 0.845 0.845 ### ### ###
2010-Dec-17 Fri 0.86 ### 0.86 ### ### ### 0.0
2010-Dec-16 Thu 0.86 0.86 0.86 0.86 62.3 62.3 ###
2010-Dec-15 Wed 0.88 0.88 0.85 0.875 8,082 ### ### ### 0.1
2010-Dec-14 Tue 0.87 0.87 0.87 0.87 ### ### 0.1
2010-Dec-13 Mon 0.87 0.87 0.84 0.845 68,348 ### ### ### ###
2010-Dec-10 Fri ### 0.875 0.86 0.875 23,656 20,521 ### ### 0.1
2010-Dec-09 Thu 0.87 0.87 0.86 0.86 21.7 21.7 ###
2010-Dec-08 Wed ### ### 0.88 0.88 ### ### 0.1
2010-Dec-07 Tue ### ### 0.88 0.88 16.3 16.3 0.1
2010-Dec-06 Mon ### ### ### ### 68.4 68.4 0.0
2010-Dec-03 Fri 0.885 ### 0.885 ### ### ### 0.0
2010-Dec-02 Thu ### ### 0.88 0.88 69,373 30,524 ### ### 0.1
2010-Dec-01 Wed ### ### ### ### 1,188 0 68.6 68.6 0.0
2010-Nov-30 Tue 0.89 0.89 0.89 0.89 ### ### ###
2010-Nov-29 Mon ### ### 0.88 0.88 20.3 20.3 0.1
2010-Nov-26 Fri ### ### 0.88 0.88 17,250 ### ### ### 0.1
2010-Nov-25 Thu ### ### ### ### 554 0 ### ### 0.0
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue ### ### ### ### ### ### 0.0
2010-Nov-22 Mon ### ### ### ### 0 0.0
2010-Nov-19 Fri ### ### ### ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### 65.2 65.2 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 73.4 73.4 0.0
2010-Nov-15 Mon ### ### ### ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 474,642 0 14.6 14.6 0.0
2010-Nov-10 Wed ### ### ### ### ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 83.9 83.9 0.0
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 1,950 0 65.9 65.9 0.0
2010-Nov-04 Thu ### ### ### ### 0 0.0
2010-Nov-03 Wed ### ### ### ### 84.6 84.6 0.0
2010-Nov-02 Tue ### ### ### ### 0 0.0
2010-Nov-01 Mon ### ### ### ### 65.3 65.3 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 92,989 0 ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 0 0.0
2010-Oct-26 Tue ### ### 0.89 ### 71.6 71.6 0.0
2010-Oct-25 Mon ### ### 0.88 ### 58.8 58.8 0.0
2010-Oct-22 Fri ### ### ### ### 50,571 0 ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2010-Oct-20 Wed ### ### ### ### 27.2 27.2 0.0
2010-Oct-19 Tue ### ### ### ### 16,250 0 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 0 0.0
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### 0.885 ### 3,249,654 1,437,971 ### ### 0.0
2010-Oct-12 Tue 0.86 ### 0.86 0.88 88.6 88.6 0.1
2010-Oct-11 Mon 0.84 0.84 0.84 0.84 67.3 67.3 ###
2010-Oct-08 Fri 0.85 0.85 0.84 0.84 19.5 19.5 ###
2010-Oct-07 Thu 0.88 0.88 0.84 0.86 13.5 13.5 ###
2010-Oct-06 Wed 0.89 0.89 0.88 0.88 ### ### 0.1
2010-Oct-05 Tue ### ### ### ### 68.6 68.6 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri ### ### 0.88 ### ### ### 0.0
2010-Sep-30 Thu 0.925 0.925 0.925 0.925 76.1 76.1 ###
2010-Sep-29 Wed ### ### ### ### 471,754 0 74.4 74.4 0.0
2010-Sep-28 Tue ### ### ### ### 67,540 0 ### ### 0.0
2010-Sep-27 Mon ### ### ### ### 0 0.0
2010-Sep-24 Fri ### ### ### ### 23.1 23.1 0.0
2010-Sep-23 Thu ### ### ### ### 0 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri ### ### ### ### 62.0 62.0 0.0
2010-Sep-16 Thu 0.89 ### 0.89 ### ### ### 0.0
2010-Sep-15 Wed 0.89 0.89 0.89 0.89 65.9 65.9 ###
2010-Sep-14 Tue 0.89 0.89 0.89 0.89 67.8 67.8 ###
2010-Sep-13 Mon 0.89 0.89 0.89 0.89 516,383 459,580 ### ### ###
2010-Sep-10 Fri 0.89 0.89 0.88 0.88 ### ### 0.1
2010-Sep-09 Thu 0.89 0.89 0.89 0.89 0 ###
2010-Sep-08 Wed 0.89 0.89 0.89 0.89 73.9 73.9 ###
2010-Sep-07 Tue 0.88 0.88 0.88 0.88 70.9 70.9 0.1
2010-Sep-06 Mon 0.89 0.89 0.88 0.88 289,823 ### 21.4 21.4 0.1
2010-Sep-03 Fri 0.89 0.89 0.89 0.89 0 ###
2010-Sep-02 Thu 0.89 0.89 0.88 0.89 71.8 71.8 ###
2010-Sep-01 Wed 0.885 0.885 0.885 0.885 0 ###
2010-Aug-31 Tue 0.89 ### 0.875 0.885 341,021 ### ### ### ###
2010-Aug-30 Mon ### ### 0.89 0.89 ### ### ###
2010-Aug-27 Fri ### ### 0.88 0.88 ### ### 0.1
2010-Aug-26 Thu ### ### ### ### 115,372 0 67.5 67.5 0.0
2010-Aug-25 Wed ### ### ### ### 72,525 0 ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 72.8 72.8 0.0
2010-Aug-20 Fri ### ### ### ### 9,875 0 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### 0.875 ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 0 0.0
2010-Aug-16 Mon ### ### ### ### 0 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 24.9 24.9 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### ### 0 0.0
2010-Aug-09 Mon ### ### ### ### 7,358 0 61.3 61.3 0.0
2010-Aug-06 Fri ### ### ### ### 16,049 0 79.2 79.2 0.0
2010-Aug-05 Thu ### ### ### ### 16.9 16.9 0.0
2010-Aug-04 Wed ### ### ### ### 0 0.0
2010-Aug-03 Tue ### ### ### ### 0 0.0
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 9,624 0 ### ### 0.0
2010-Jul-29 Thu 0.88 ### 0.88 ### ### ### 0.0
2010-Jul-28 Wed 0.87 0.87 0.87 0.87 0 0.1
2010-Jul-27 Tue 0.87 0.87 0.87 0.87 0 0.1
2010-Jul-26 Mon 0.87 0.87 0.87 0.87 0 0.1
2010-Jul-23 Fri 0.88 0.88 0.87 0.87 189,176 165,529 ### ### 0.1
2010-Jul-22 Thu 0.88 0.88 0.87 0.87 ### ### 0.1
2010-Jul-21 Wed 0.87 0.87 0.87 0.87 0 0.1
2010-Jul-20 Tue ### 0.87 ### 0.87 ### ### 0.1
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri 0.85 0.85 0.85 0.85 ### ### ###
2010-Jul-15 Thu 0.84 0.84 0.84 0.84 ### ### ###
2010-Jul-14 Wed 0.84 0.84 0.84 0.84 64.7 64.7 ###
2010-Jul-13 Tue 0.81 0.81 0.81 0.81 0 0.1
2010-Jul-12 Mon 0.81 0.81 ### 0.81 ### ### 0.1
2010-Jul-09 Fri 0.82 0.82 0.82 0.82 65.2 65.2 0.1
2010-Jul-08 Thu 0.825 0.825 0.82 0.82 26.9 26.9 0.1
2010-Jul-07 Wed 0.84 0.84 0.84 0.84 0 ###
2010-Jul-06 Tue 0.845 0.845 0.84 0.84 ### ### ###
2010-Jul-05 Mon 0.87 0.87 0.87 0.87 74.6 74.6 0.1
2010-Jul-02 Fri 0.88 0.88 0.88 0.88 0 0.1
2010-Jul-01 Thu 0.85 0.88 0.85 0.88 ### ### 0.1
2010-Jun-30 Wed 0.86 0.86 0.86 0.86 ### ### ###
2010-Jun-29 Tue 0.83 0.86 0.82 0.86 148,785 124,979 ### ### ###
2010-Jun-28 Mon 0.83 ### 0.83 ### 94.0 94.0 0.0
2010-Jun-25 Fri 0.82 0.82 0.82 0.82 0 0.1
2010-Jun-24 Thu 0.82 0.83 0.82 0.82 2,275,544 1,877,323 78.0 78.0 0.1
2010-Jun-23 Wed 0.83 0.83 0.83 0.83 2,720 2,257 ### ### ###
2010-Jun-22 Tue 0.83 0.84 0.83 0.84 33,280 27,788 ### ### ###
2010-Jun-21 Mon 0.85 0.85 0.85 0.85 0 ###
2010-Jun-18 Fri 0.84 0.85 0.84 0.85 ### ### ###
2010-Jun-17 Thu 0.85 0.85 0.84 0.85 73.6 73.6 ###
2010-Jun-16 Wed 0.85 0.85 0.85 0.85 68.7 68.7 ###
2010-Jun-15 Tue ### 0.85 ### 0.85 20,080 ### 85.5 85.5 ###
2010-Jun-11 Fri 0.85 0.85 0.85 0.85 71.0 71.0 ###
2010-Jun-10 Thu 0.855 0.855 0.845 0.85 ### ### ###
2010-Jun-09 Wed ### 0.84 0.8 0.84 222,241 ### ### ### ###
2010-Jun-08 Tue 0.845 0.845 ### ### 9.5 9.5 0.0
2010-Jun-07 Mon 0.845 0.845 0.845 0.845 ### ### ###
2010-Jun-04 Fri 0.85 0.85 0.85 0.85 8,880 7,548 ### ### ###
2010-Jun-03 Thu 0.85 0.85 0.85 0.85 ### ### ###
2010-Jun-02 Wed 0.85 0.85 0.85 0.85 2,340 1,989 77.9 77.9 ###
2010-Jun-01 Tue 0.85 0.85 0.85 0.85 0 ###
2010-May-31 Mon 0.84 0.855 0.84 0.85 ### ### ###
2010-May-28 Fri 0.84 0.875 0.84 0.85 25,450 21,823 ### ### ###
2010-May-27 Thu ### 0.84 0.83 0.84 55,226 ### ### ### ###
2010-May-26 Wed 0.85 0.85 0.82 0.85 ### ### ###
2010-May-25 Tue 0.855 0.855 0.83 0.83 82,720 ### 29.3 29.3 ###
2010-May-24 Mon 0.87 0.87 0.86 0.86 21.9 21.9 ###
2010-May-21 Fri ### ### ### ### 13,780 0 58.1 58.1 0.0
2010-May-20 Thu ### 0.88 0.84 0.85 ### ### ###
2010-May-19 Wed 1 1 ### ### 110,388 ### 4.2 4.2 0.0
1997-Apr-07 Mon ### ### ### ### 0 0.0
1997-Mar-27 Thu ### ### ### ### 0 0.0
1997-Mar-26 Wed ### ### ### ### 0 0.0
1997-Mar-25 Tue ### ### ### ### 0 0.0
1997-Mar-24 Mon ### ### ### ### 0 0.0
1997-Mar-21 Fri ### ### ### ### 0 0.0
1997-Mar-20 Thu ### ### ### ### 0 0.0
1997-Mar-19 Wed ### ### ### ### 0 0.0
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1996-Nov-21 Thu ### ### ### ### ### ### 0.0
1996-Nov-20 Wed ### ### ### ### 64.4 64.4 0.0
1996-Nov-19 Tue ### ### ### ### 73.6 73.6 0.0
1996-Nov-14 Thu 0.385 0.385 0.385 0.385 ### ### 0.0
1996-Nov-13 Wed 0.385 0.385 0.385 0.385 70.5 70.5 0.0
1996-Nov-12 Tue 0.385 0.385 0.385 0.385 75.1 75.1 0.0
1996-Nov-07 Thu 0.385 0.385 0.385 0.385 78.2 78.2 0.0
1996-Nov-06 Wed ### ### 0.385 0.385 ### ### 0.0
1996-Nov-01 Fri 0.385 0.385 0.385 0.385 71.5 71.5 0.0
1996-Oct-31 Thu 0.385 0.385 0.385 0.385 67.3 67.3 0.0
1996-Oct-30 Wed 0.385 0.385 0.385 0.385 66.8 66.8 0.0
1996-Oct-29 Tue 0.385 0.385 0.385 0.385 ### ### 0.0
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri ### ### ### ### ### ### 0.0
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### 68.9 68.9 0.0
1996-Oct-22 Tue ### ### ### ### 0 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### 0 0.0
1996-Oct-17 Thu ### ### ### ### 70.5 70.5 0.0
1996-Oct-16 Wed ### ### ### ### ### ### 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### 16.3 16.3 0.0
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed ### ### ### ### 77.8 77.8 0.0
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu ### ### ### ### ### ### 0.0
1996-Oct-02 Wed ### ### ### ### 65.8 65.8 0.0
1996-Oct-01 Tue ### ### ### ### 91.9 91.9 0.0
1996-Sep-30 Mon ### ### ### ### 0 0.0
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu ### ### ### ### 0 0.0
1996-Sep-25 Wed ### ### ### ### 89.7 89.7 0.0
1996-Sep-24 Tue ### ### ### ### ### ### 0.0
1996-Sep-23 Mon ### ### ### ### ### ### 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue ### ### ### ### ### ### 0.0
1996-Sep-16 Mon ### ### 0.29 0.29 ### ### ###
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### 98.9 98.9 0.0
1996-Sep-11 Wed ### ### ### ### ### ### 0.0
1996-Sep-10 Tue ### ### ### ### 0 0.0
1996-Sep-09 Mon ### ### ### ### 0 0.0
1996-Sep-06 Fri ### ### ### ### 72.6 72.6 0.0
1996-Sep-05 Thu ### ### ### ### ### ### 0.0
1996-Sep-04 Wed ### ### ### ### 0 0.0
1996-Sep-03 Tue ### ### ### ### 93.8 93.8 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### 0 0.0
1996-Aug-29 Thu ### ### ### ### 91.8 91.8 0.0
1996-Aug-28 Wed ### ### ### ### 0 0.0
1996-Aug-27 Tue ### ### ### ### 76.0 76.0 0.0
1996-Aug-26 Mon ### ### ### ### ### ### 0.0
1996-Aug-23 Fri ### ### ### ### 97.2 97.2 0.0
1996-Aug-22 Thu 0.28 0.28 0.28 0.28 ### ### ###
1996-Aug-21 Wed ### ### ### ### 97.5 97.5 0.0
1996-Aug-20 Tue ### ### ### ### 0 0.0
1996-Aug-19 Mon 0.28 ### 0.28 ### 98.3 98.3 0.0
1996-Aug-16 Fri ### ### ### ### 0 0.0
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed ### ### ### ### 0 0.0
1996-Aug-13 Tue ### ### ### ### 68.5 68.5 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### 69.9 69.9 0.0
1996-Aug-07 Wed 0.285 0.285 0.285 0.285 0 ###
1996-Aug-06 Tue 0.285 0.285 0.285 0.285 ### ### ###
1996-Aug-05 Mon 0.27 0.27 0.27 0.27 0 ###
1996-Jul-26 Fri 0.27 0.27 0.27 0.27 0 ###
1996-Jul-25 Thu 0.27 0.27 0.27 0.27 0 ###
1996-Jul-24 Wed 0.27 0.27 0.27 0.27 0 ###
1996-Jul-23 Tue 0.27 0.27 0.27 0.27 78.9 78.9 ###
1996-Jul-22 Mon 0.28 0.28 0.28 0.28 ### ### ###
1996-Jul-19 Fri ### ### ### ### 64.4 64.4 0.0
1996-Jul-18 Thu ### ### ### ### 0 0.0
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue ### ### ### ### 0 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### ### ### ### 0 0.0
1996-Jul-11 Thu ### ### ### ### 79.8 79.8 0.0
1996-Jul-10 Wed ### ### ### ### ### ### 0.0
1996-Jul-09 Tue ### ### ### ### 0 0.0
1996-Jul-08 Mon ### ### ### ### 0 0.0
1996-Jul-05 Fri ### ### ### ### 0 0.0
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed ### ### ### ### 0 0.0
1996-Jul-02 Tue ### ### ### ### 0 0.0
1996-Jul-01 Mon ### ### ### ### 0 0.0


Server processing from 2025-05-14 06:08:31 thru 2025-05-14 06:08:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000