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 2018-02-21 07:26:06 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

(GNL) GREAT GOLD MINES NL Daily Prices...

     Prev Section TOC    Company Info for GNL    Basic Next Section


Company Details for (GNL) GREAT GOLD MINES NL

Listing CodeGNL
Listing NameGREAT GOLD MINES NL
GICS SectorMaterials
ISIN NameGREAT GOLD MINES NL
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000GNL0


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for GNL .. Wednesday 2nd April 2008

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

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


End of day Prices (Basic format),

last 480 Days for (GNL) GREAT GOLD MINES NL
DateOpenHighLowCloseVolume
2008-04-02############4178759
2008-04-010.0210.021######3922652
2008-03-310.0240.0250.0220.0222193148
2008-03-280.0210.0240.0210.024###
2008-03-270.0230.0230.0210.0213374875
2008-03-260.0240.0240.0220.022###
2008-03-250.0230.0240.0230.023###
2008-03-200.0230.0230.0230.023###
2008-03-190.0240.0250.0230.0242852023
2008-03-180.0240.0240.0230.024###
2008-03-170.0240.0240.0230.023###
2008-03-140.0230.0250.0230.024###
2008-03-130.0240.0240.0240.024987523
2008-03-120.0250.0250.0230.0243125025
2008-03-110.0240.0250.0240.025###
2008-03-100.0260.0260.0250.0252367477
2008-03-070.0260.0270.0260.027###
2008-03-060.0260.0270.0250.0257462523
2008-03-050.0270.0280.0240.024###
2008-03-040.0270.0280.0260.027###
2008-03-030.0270.0270.0260.026###
2008-02-290.0280.0280.0270.027###
2008-02-280.0290.0290.0270.0282379987
2008-02-270.0280.0290.0280.028###
2008-02-260.027###0.0270.029###
2008-02-250.0270.0280.0270.027###
2008-02-220.0270.0280.0270.028###
2008-02-210.0280.0280.0270.0274913888
2008-02-200.029###0.0280.028###
2008-02-190.028###0.0270.0297783185
2008-02-180.0280.0280.0270.0272810047
2008-02-150.0270.0280.0270.0271120653
2008-02-140.0280.0290.0280.028###
2008-02-130.0280.0280.0270.028###
2008-02-120.029###0.0280.028###
2008-02-11######0.0290.029###
2008-02-08###############
2008-02-07############5994641
2008-02-06############5770578
2008-02-05############3844058
2008-02-04###############
2008-02-01############6248275
2008-01-31###############
2008-01-30###############
2008-01-29###############
2008-01-25############3987776
2008-01-24###############
2008-01-23###############
2008-01-22###############
2008-01-210.0430.044#########
2008-01-18###0.045###0.044###
2008-01-17###############
2008-01-16###############
2008-01-15############6476658
2008-01-14############4657884
2008-01-11###############
2008-01-10###############
2008-01-09###0.042#########
2008-01-08###0.045###0.041###
2008-01-07###############
2008-01-04############1390689
2008-01-03###############
2008-01-02############1402157
2007-12-31###############
2007-12-28###############
2007-12-27###############
2007-12-24############3311928
2007-12-21###############
2007-12-20###############
2007-12-19###############
2007-12-18###############
2007-12-17############7728687
2007-12-14###############
2007-12-130.0410.044#########
2007-12-1200000
2007-12-110.0430.053#########
2007-12-10###############
2007-12-07###############
2007-12-06###############
2007-12-05###############
2007-12-04###############
2007-12-03###############
2007-11-30###############
2007-11-29###############
2007-11-2800000
2007-11-27###############
2007-11-26###############
2007-11-23############3124784
2007-11-22############2591758
2007-11-21############2379854
2007-11-20############3819976
2007-11-19###0.043###0.0414389987
2007-11-16###############
2007-11-15###0.042###0.0414052576
2007-11-140.0410.0420.0410.042###
2007-11-13###0.042######1210089
2007-11-120.0410.041######912883
2007-11-090.0430.0430.0410.0413215745
2007-11-080.0450.0450.0410.0422280372
2007-11-070.0470.0480.0450.04513247082
2007-11-06###0.047###0.044###
2007-11-05###0.044#########
2007-11-02###############
2007-11-01###############
2007-10-31############450687
2007-10-30###0.042#########
2007-10-290.0410.041#########
2007-10-260.0410.041###0.0411785854
2007-10-25###0.042###0.041###
2007-10-240.0410.043#########
2007-10-23###0.042#########
2007-10-22############13967982
2007-10-190.0440.0440.0410.041###
2007-10-180.0440.0440.0430.043###
2007-10-170.0460.0470.0420.0439187677
2007-10-160.0460.0470.0450.046###
2007-10-150.043###0.0420.044###
2007-10-120.0460.0460.0410.043###
2007-10-11###0.0520.0440.045###
2007-10-100.0850.0870.0490.051216029646
2007-10-09###############
2007-10-08######0.029######
2007-10-0500000
2007-10-04###############
2007-10-03###############
2007-10-02###############
2007-10-01###############
2007-09-28###############
2007-09-270.0290.0290.0280.029###
2007-09-260.0280.0290.0280.02964172
2007-09-250.0270.0280.0260.028###
2007-09-2400000
2007-09-210.0270.0270.0270.027###
2007-09-2000000
2007-09-1900000
2007-09-180.0250.0270.0250.027619153
2007-09-170.0280.0280.0280.028###
2007-09-140.0280.0280.0280.028###
2007-09-130.0280.0280.0280.028###
2007-09-1200000
2007-09-1100000
2007-09-100.026###0.024######
2007-09-0700000
2007-09-06###############
2007-09-050.0290.0290.0290.029###
2007-09-0400000
2007-09-0300000
2007-08-310.025###0.025###838870
2007-08-300.0250.0250.0250.025748350
2007-08-290.0250.0250.0250.025637649
2007-08-280.0250.0270.0250.027###
2007-08-2700000
2007-08-240.0260.0280.0240.028###
2007-08-230.0270.0270.0230.025###
2007-08-220.0250.0270.0250.027###
2007-08-210.0270.0280.0260.028###
2007-08-200.0250.0280.0250.028###
2007-08-170.0230.0230.0230.023###
2007-08-160.0270.0270.0220.0252653150
2007-08-150.0290.0290.0290.029###
2007-08-14######0.0290.029###
2007-08-130.0290.0290.0290.029###
2007-08-10######0.0290.029431058
2007-08-09###############
2007-08-08######0.029######
2007-08-07######0.029######
2007-08-060.029###0.029######
2007-08-03############532778
2007-08-02###############
2007-08-01############1387222
2007-07-31###############
2007-07-30###############
2007-07-27###############
2007-07-26############0
2007-07-25###############
2007-07-24############153241
2007-07-23############261442
2007-07-20###############
2007-07-19###############
2007-07-18###############
2007-07-17############879757
2007-07-16###############
2007-07-13############1032473
2007-07-12############694478
2007-07-11###############
2007-07-10############849379
2007-07-09############815972
2007-07-06###############
2007-07-0500000
2007-07-04###############
2007-07-03###############
2007-07-02###############
2007-06-29###############
2007-06-28###############
2007-06-27###############
2007-06-26###############
2007-06-25############1373150
2007-06-22###0.042######53400847
2007-06-21###############
2007-06-20############6889252
2007-06-19###############
2007-06-18###############
2007-06-15###############
2007-06-14############1093240
2007-06-13###############
2007-06-12###############
2007-06-08###############
2007-06-0700000
2007-06-06###############
2007-06-050.0420.0420.0420.042###
2007-06-04###0.042###0.042###
2007-06-010.0420.042#########
2007-05-310.0420.0420.0420.042###
2007-05-300.0410.041#########
2007-05-290.0420.044###0.044###
2007-05-280.0410.0420.0410.042###
2007-05-25###############
2007-05-240.0420.0420.0410.041###
2007-05-230.0450.0460.0450.046817781
2007-05-220.0450.0450.0440.045###
2007-05-210.0460.0470.0460.047###
2007-05-180.0460.0460.0460.04696051
2007-05-170.0470.0470.0450.047###
2007-05-160.0430.0460.0430.045###
2007-05-150.0470.0470.0420.042###
2007-05-140.0460.0470.0450.047###
2007-05-110.0450.0470.0420.047###
2007-05-100.0450.0480.0450.0453228240
2007-05-090.0440.0450.0440.045###
2007-05-080.048###0.0430.044###
2007-05-070.041######0.0472356028
2007-05-04###############
2007-05-03###0.043######806558
2007-05-02###############
2007-05-01############10240
2007-04-30###############
2007-04-2700000
2007-04-26############3240
2007-04-24###0.041######317442
2007-04-23###############
2007-04-2000000
2007-04-19###0.041###0.041###
2007-04-180.0410.041###0.041###
2007-04-17###0.044###0.041###
2007-04-160.0410.041#########
2007-04-130.0410.0410.0410.041###
2007-04-120.0410.0410.0410.041###
2007-04-110.0440.0440.0410.041###
2007-04-100.0410.0430.0410.043116385
2007-04-050.0430.043#########
2007-04-04###0.043###0.043###
2007-04-030.0420.045#########
2007-04-02###############
2007-03-30###############
2007-03-29###############
2007-03-28###############
2007-03-27###############
2007-03-2600000
2007-03-23###############
2007-03-22###############
2007-03-2100000
2007-03-20###############
2007-03-1900000
2007-03-16###############
2007-03-15###############
2007-03-14###############
2007-03-1300000
2007-03-12############251620
2007-03-09############336620
2007-03-08###############
2007-03-07###############
2007-03-06############739884
2007-03-05###############
2007-03-02###0.041#########
2007-03-010.0440.044###0.042###
2007-02-28###0.045###0.045###
2007-02-2700000
2007-02-260.0420.0450.0420.045###
2007-02-230.0450.045###0.045###
2007-02-2200000
2007-02-210.0430.0460.0420.046###
2007-02-200.0440.0440.0420.044407240
2007-02-190.0420.0440.0420.044###
2007-02-160.0420.0430.0410.042###
2007-02-150.0410.0440.0410.043###
2007-02-140.0410.0450.0410.045###
2007-02-130.0430.0460.0410.046287028
2007-02-120.0450.0450.0420.044455881
2007-02-090.0460.0460.0450.045###
2007-02-0800000
2007-02-070.0430.0460.0430.046###
2007-02-060.0430.0430.0430.043###
2007-02-050.0460.0460.0430.043###
2007-02-020.0440.0480.0440.048106480
2007-02-010.0480.0480.0440.044503520
2007-01-310.0460.0490.0440.049556880
2007-01-300.0440.0460.0440.046###
2007-01-290.0450.0450.0430.043###
2007-01-250.0470.0470.0450.045###
2007-01-240.0460.0480.0460.047###
2007-01-230.0490.0490.0460.049###
2007-01-220.048###0.048######
2007-01-190.0480.0480.0480.048###
2007-01-180.0470.0480.0460.048###
2007-01-170.0480.0480.0480.048###
2007-01-160.0490.0490.0460.048###
2007-01-150.0510.051######1058058
2007-01-12###0.051###0.051447582
2007-01-110.045###0.045######
2007-01-100.0470.0480.0460.048163178
2007-01-090.0480.0480.0480.048###
2007-01-080.0490.0490.0490.049###
2007-01-0500000
2007-01-040.0510.0510.0510.051###
2007-01-030.0480.0510.0480.051###
2007-01-020.0480.0510.0480.051###
2006-12-290.0480.0510.0460.051###
2006-12-280.047###0.0470.049###
2006-12-270.0460.0460.0460.046###
2006-12-220.0450.0470.0450.047###
2006-12-210.0460.0460.0440.044###
2006-12-200.0470.0470.0460.046###
2006-12-190.0490.0490.0460.046###
2006-12-180.0480.0490.0470.049###
2006-12-150.0490.0490.0470.047###
2006-12-140.0510.0510.0510.051###
2006-12-130.0480.0490.0480.049###
2006-12-120.0510.0510.047###1029221
2006-12-110.0510.0510.0510.051###
2006-12-08###############
2006-12-070.0530.055###0.051###
2006-12-060.0510.054###0.054###
2006-12-050.0560.0560.0520.0521762222
2006-12-040.0550.0590.0540.0564311628
2006-12-010.0530.0530.0530.05338779
2006-11-30###0.053###0.0531023443
2006-11-29###0.0510.0490.051427778
2006-11-280.0520.0520.0520.052###
2006-11-270.0520.052######77422
2006-11-24###0.053###0.053432578
2006-11-230.0520.052#########
2006-11-22###0.0510.048######
2006-11-210.049###0.049######
2006-11-200.0530.0530.0520.052###
2006-11-17###0.0520.0490.052###
2006-11-16######0.0490.049###
2006-11-150.0530.053#########
2006-11-140.0550.0550.0530.053###
2006-11-130.0530.0550.0530.054268340
2006-11-100.0520.0520.0510.052###
2006-11-090.0480.0520.0470.052###
2006-11-08######0.0480.048###
2006-11-0700000
2006-11-06######0.047######
2006-11-03###0.0510.0460.051###
2006-11-02###0.052###0.052###
2006-11-010.0510.051#########
2006-10-310.0480.0520.0480.052###
2006-10-30######0.0490.049###
2006-10-27###############
2006-10-26###############
2006-10-25###############
2006-10-240.048###0.047######
2006-10-2300000
2006-10-20###############
2006-10-190.0540.0580.0540.058###
2006-10-18###0.055###0.055###
2006-10-170.0490.0540.0470.054596383
2006-10-160.049###0.049######
2006-10-130.0470.0470.0470.047###
2006-10-120.0470.0470.0470.047###
2006-10-110.0550.0550.049######
2006-10-10###0.052######175353
2006-10-090.0510.051######234647
2006-10-060.0510.051#########
2006-10-05###0.054#########
2006-10-040.0540.054###0.054###
2006-10-030.0580.0580.0580.058###
2006-10-02###############
2006-09-290.058###0.058###1386853
2006-09-280.0550.0580.0550.058###
2006-09-270.0510.0550.0510.055###
2006-09-26###0.053###0.053520686
2006-09-250.0520.052#########
2006-09-220.0540.054###0.054###
2006-09-210.0540.0550.0540.055###
2006-09-200.0530.0530.0510.053###
2006-09-190.0490.0530.0490.0532047246
2006-09-180.0460.0490.0460.047###
2006-09-150.0460.0460.0460.046###
2006-09-140.0470.0470.0470.047###
2006-09-130.0470.0470.0470.047###
2006-09-120.0480.0480.0460.046###
2006-09-110.0490.0490.0480.048###
2006-09-080.049###0.049###210545
2006-09-0700000
2006-09-060.0460.0490.0460.049###
2006-09-050.0470.0470.0470.047###
2006-09-04######0.0470.047###
2006-09-010.0480.0490.0470.049###
2006-08-310.0460.0480.0450.048###
2006-08-3000000
2006-08-290.0470.0490.0470.048###
2006-08-280.0450.0480.0450.047###
2006-08-250.0460.0460.0450.045###
2006-08-240.0460.0460.0450.046###
2006-08-230.0450.0480.0450.048###
2006-08-220.0440.0470.0440.046###
2006-08-210.0490.0490.0410.043819181
2006-08-180.0530.0530.045######
2006-08-17############4068522
2006-08-16###############
2006-08-15###############
2006-08-140.0420.042#########
2006-08-11###############
2006-08-10############11524
2006-08-0900000
2006-08-08###############
2006-08-07############452445
2006-08-04############68555
2006-08-030.0410.041###0.041###
2006-08-02###############
2006-08-01###0.042###0.042###
2006-07-310.0410.042###0.042###
2006-07-2800000
2006-07-270.0420.0420.0410.041341920
2006-07-26###0.042###0.042471951
2006-07-250.0420.042#########
2006-07-240.0430.0430.0420.042734770
2006-07-210.0420.0420.0410.0411212158
2006-07-200.0430.0430.0410.041617950
2006-07-190.0430.043###0.043###
2006-07-180.0430.0430.0430.04369322
2006-07-170.0430.0450.0430.045110678
2006-07-140.0460.0460.0450.045118743
2006-07-130.0430.0460.0430.046258480
2006-07-120.0440.0440.0440.044###
2006-07-110.0450.0450.0410.041###
2006-07-100.0460.0460.0450.045###
2006-07-070.0470.0470.0450.045226770
2006-07-060.0470.0480.0470.047521946
2006-07-050.0470.0470.0470.047###
2006-07-040.0480.0480.0470.047###
2006-07-030.0490.0490.0480.049###
2006-06-300.0480.0490.0450.048###
2006-06-280.0450.0480.0430.045###
2006-06-270.0480.0480.0450.048###
2006-06-2600000
2006-06-230.049###0.0480.049###
2006-06-220.0450.0480.0450.048###
2006-06-210.0430.0440.0410.044###
2006-06-200.0420.0430.0420.043###
2006-06-190.0430.0450.0430.044###
2006-06-16###0.043###0.043###
2006-06-15###0.043###0.043###
2006-06-14###############
2006-06-130.0450.047###0.047###
2006-06-090.0460.0460.0430.045###
2006-06-08######0.0490.049###
2006-06-070.0520.055###0.0511743750
2006-06-060.0510.051###0.051235750
2006-06-050.0520.0520.0520.052###
2006-06-020.0570.057###0.051###
2006-06-010.0550.0570.0550.056###
2006-05-310.0540.0570.0510.0571074853
2006-05-300.0540.0540.0530.053###
2006-05-290.0570.0590.0530.053###
2006-05-260.0540.0550.0540.055###
2006-05-250.0540.0540.0540.05422550
2006-05-240.0540.055###0.054###
2006-05-23###0.0550.0480.051###
2006-05-220.0580.058###0.0513349286
2006-05-190.057###0.0570.058###
2006-05-180.0590.0590.0550.0572340555
2006-05-170.058###0.058######
2006-05-16######0.055###3371025
2006-05-15###0.071######1712786
2006-05-120.0730.073######2466847
2006-05-110.0770.0820.0750.075###
2006-05-100.075######0.074###
2006-05-09###0.075###0.0754458572
2006-05-080.058###0.058###1432254
2006-05-050.0580.0580.0560.0582505244
2006-05-040.0570.0590.0550.059###
2006-05-030.058###0.0560.056###
2006-05-020.0570.0590.0570.058###
2006-05-01######0.0570.057###
2006-04-280.055###0.0550.059###
2006-04-27######0.0570.057###
2006-04-26######0.059###979374
2006-04-240.058###0.0570.058###
2006-04-210.056###0.056######
2006-04-200.055###0.055######
2006-04-190.057###0.0550.058###
2006-04-180.0550.0550.0550.055###
2006-04-130.0570.0570.0550.057###
2006-04-110.0540.0590.0520.059###
2006-04-1000000
2006-04-07###############
2006-04-06######0.049######
2006-04-050.0530.0530.0510.051###
2006-04-04###0.054###0.054###
2006-04-03###0.053###0.053208751
2006-03-310.0540.0540.0540.054###
2006-03-300.0510.0510.0510.051###
2006-03-29###0.053###0.053###
2006-03-28###############
2006-03-27###############
2006-03-24###############
2006-03-230.0520.052#########
2006-03-220.0520.0520.0520.052###
2006-03-210.0550.0580.0550.058###
2006-03-200.0510.0510.0510.05111828
2006-03-17###0.051###0.051118172
2006-03-16############4102656
2006-03-15###############
2006-03-140.0540.0540.0540.054###
2006-03-1300000
2006-03-1000000
2006-03-090.0550.055######271643
2006-03-08######0.0550.055###
2006-03-070.0570.0570.0540.054973622
2006-03-06######0.054###2016678
2006-03-030.0480.0510.0480.051###
2006-03-0200000
2006-03-010.0480.0480.0480.048###
2006-02-280.0460.0460.0460.046###
2006-02-270.0480.0480.0480.048###
2006-02-240.0480.0480.0450.045###
2006-02-2300000
2006-02-220.0490.0490.0490.049###
2006-02-210.0460.0460.0460.046###
2006-02-2000000
2006-02-170.0450.0450.0450.045###
2006-02-1600000
2006-02-1500000
2006-02-140.0490.0490.0490.049###
2006-02-1300000
2006-02-100.0490.0490.0490.049###
2006-02-090.0480.0480.0480.048###
2006-02-080.0480.0510.0480.051###
2006-02-07###############
2006-02-06######0.0480.048###
2006-02-0300000
2006-02-02######0.0480.048###
2006-02-010.0480.0480.0480.048###
2006-01-310.0490.0490.0480.048###
2006-01-3000000
2006-01-27###############
2006-01-250.046###0.046######
2006-01-240.0450.0480.0440.048###
2006-01-2300000
2006-01-200.0440.0450.0440.045###
2006-01-19######0.0440.048###
2006-01-18######0.048######
2006-01-170.0520.0520.0520.052###
2006-01-160.0450.0520.0440.052###
2006-01-130.0450.0460.0450.046###
2006-01-120.0470.0470.0450.045###
2006-01-110.0460.0480.0460.047###
2006-01-100.0480.0480.0480.048###
2006-01-090.0450.0460.0450.046###
2006-01-0600000
2006-01-050.0480.0480.0470.048###
2006-01-040.0470.0480.0470.048###
2006-01-0300000
2005-12-30######0.0450.045###
2005-12-29######0.049######
2005-12-2800000
2005-12-270.0450.0450.0450.045###
2005-12-230.0450.0450.0450.045###
2005-12-2200000
2005-12-2100000
2005-12-200.0480.0480.0450.045###
2005-12-19######0.0450.045###
2005-12-160.045###0.045######
2005-12-1500000
2005-12-1400000
2005-12-13###############
2005-12-1200000
2005-12-090.0540.0550.0540.055###
2005-12-080.0550.0550.0550.0559050
2005-12-070.0550.0550.0530.053###
2005-12-060.0490.0570.0490.056###
2005-12-05###############
2005-12-0200000
2005-12-01###############
2005-11-300.0490.0490.0490.049###
2005-11-2900000
2005-11-280.0490.0550.0490.055###
2005-11-25###############
2005-11-2400000
2005-11-230.0570.0570.0570.057###
2005-11-2200000
2005-11-21###############
2005-11-18######0.0490.049###
2005-11-1700000
2005-11-160.0460.0460.0440.044###
2005-11-1500000
2005-11-1400000


     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 2018-02-21 07:26:06 thru 2018-02-21 07:26:06 GMT for 0 secs.
Page length category 2 - Current - 0, 00000