End of day Prices (full format), 150 Days for (GTN) GTN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2024-Apr-18 Thu
| 0.45
| 0.46
| 0.45
| 0.45
|
|
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| 0.425
| 0.45
| 0.425
| 0.45
| 8,244
| ###
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 46,754
| 0
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 0.475
| 0.475
| 0.475
| 0.475
| 141
| ###
| 64.7
| 64.7
| ### |
2024-Apr-09 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| ###
| 0.48
| ###
| 0.48
|
|
| 87.6
| 87.6
| 0.0 |
2024-Apr-05 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 5,323
| 2,555
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 0.46
| 0.48
| 0.46
| 0.48
|
|
| 87.9
| 87.9
| 0.0 |
2024-Apr-03 Wed
| 0.48
| 0.485
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 57.5
| 57.5
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-26 Tue
| 0.485
| 0.5
| 0.48
| ###
| 41,770
| ###
| 86.2
| 86.2
| 0.0 |
2024-Mar-25 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 68.9
| 68.9
| ### |
2024-Mar-22 Fri
| 0.48
| 0.49
| 0.48
| 0.49
| 58,078
| ###
| 84.7
| 84.7
| ### |
2024-Mar-21 Thu
| 0.49
| ###
| 0.48
| 0.48
| 393,920
| 94,540
| 16.8
| 16.8
| 0.0 |
2024-Mar-20 Wed
| 0.49
| ###
| 0.4825
| 0.485
| 107,123
| 25,843
| 28.1
| 28.1
| 0.0 |
2024-Mar-19 Tue
| 0.5
| 0.5
| 0.49
| 0.49
| 69,857
| 34,579
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| ###
| 0.5
| 0.5
| 21,550
| 5,387
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.485
| 0.485
| 0.485
| 0.485
| 49,588
| 24,050
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| 0.475
| 0.49
| 0.475
| 0.49
| 19,588
| 9,451
| 87.3
| 87.3
| ### |
2024-Mar-12 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 45,173
| 20,327
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2024-Mar-08 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2024-Mar-07 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2024-Mar-05 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| 0.485
| 0.485
| 0.48
| 0.48
| 97,955
| ###
| 29.7
| 29.7
| 0.0 |
2024-Mar-01 Fri
| 0.5
| ###
| 0.48
| 0.48
|
|
| 11.2
| 11.2
| 0.0 |
2024-Feb-29 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 61.6
| 61.6
| ### |
2024-Feb-28 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2024-Feb-27 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 59,427
| ###
| 71.5
| 71.5
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-21 Wed
| 0.445
| ###
| 0.445
| ###
| 7,920
| ###
| 91.7
| 91.7
| 0.0 |
2024-Feb-20 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2024-Feb-19 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2024-Feb-16 Fri
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2024-Feb-15 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 1,276
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2024-Feb-13 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2024-Feb-12 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2024-Feb-09 Fri
| 0.47
| 0.47
| 0.47
| 0.47
| 2,280
| 1,071
| ###
| ###
| ### |
2024-Feb-08 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2024-Feb-07 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 64.4
| 64.4
| ### |
2024-Feb-06 Tue
| ###
| 0.47
| 0.46
| 0.46
| 14,479
| ###
| 26.0
| 26.0
| 0.0 |
2024-Feb-05 Mon
| 0.485
| 0.49
| 0.47
| 0.47
| 32,929
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| 0.485
| 0.485
| 0.485
| 0.485
| 33,244
| 16,123
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| 0.49
| 0.49
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2024-Jan-31 Wed
| 0.49
| 0.49
| 0.48
| 0.48
| 135,529
| ###
| 19.5
| 19.5
| 0.0 |
2024-Jan-30 Tue
| 0.49
| 0.4925
| 0.49
| 0.4925
|
|
| 70.4
| 70.4
| 0.0 |
2024-Jan-29 Mon
| 0.48
| 0.485
| 0.48
| 0.485
| 82,474
| ###
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.485
| 0.485
| 0.485
| 0.485
| 13,574
| 6,583
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.475
| 0.48
| 0.475
| 0.48
|
|
| 77.4
| 77.4
| 0.0 |
2024-Jan-23 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2024-Jan-22 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2024-Jan-19 Fri
| 0.455
| 0.49
| 0.455
| 0.49
|
|
| 96.3
| 96.3
| ### |
2024-Jan-18 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2024-Jan-17 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| 0.48
| 0.48
| 0.44
| 0.46
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.485
| 0.485
| 0.485
| 0.485
| 75,822
| 36,773
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| 0.49
| 0.49
| 0.48
| 0.48
| 2
| 0
| 18.3
| 18.3
| 0.0 |
2024-Jan-09 Tue
| 0.485
| 0.485
| 0.485
| 0.485
| 25,423
| ###
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2024-Jan-05 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 140
| ###
| 70.5
| 70.5
| ### |
2024-Jan-04 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2024-Jan-03 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2023-Dec-29 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 1
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 0.4775
| 0.5
| 0.4775
| 0.5
|
|
| 91.1
| 91.1
| 0.0 |
2023-Dec-20 Wed
| 0.49
| ###
| 0.49
| ###
| 519,723
| ###
| 72.8
| 72.8
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| 0.46
| 0.46
| 0.45
| 0.46
| 85,548
| 38,924
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2023-Dec-13 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 1
| 0
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2023-Dec-11 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 62.8
| 62.8
| ### |
2023-Dec-07 Thu
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 67.4
| 67.4
| ### |
2023-Dec-06 Wed
| 0.46
| 0.46
| 0.445
| 0.445
|
|
| 12.6
| 12.6
| ### |
2023-Dec-05 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| 0.44
| 0.45
| ###
| 0.45
|
|
| 83.9
| 83.9
| 0.0 |
2023-Dec-01 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 8,371
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.445
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 19.6
| 19.6
| 0.0 |
2023-Nov-28 Tue
| ###
| 0.45
| 0.43
| 0.45
|
|
| 88.8
| 88.8
| 0.0 |
2023-Nov-27 Mon
| 0.45
| 0.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2023-Nov-22 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 46
| 20
| 72.7
| 72.7
| ### |
2023-Nov-21 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.43
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| ###
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| 0.42
| 0.42
| 0.355
| 0.385
| 91,547
| 35,474
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 0.4
| 0.41
| ###
| 0.4
| 84,724
| ###
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| 0.355
| ###
| 67,628
| ###
| 84.0
| 84.0
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 65,470
| 0
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 0.325
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2023-Nov-01 Wed
| 0.345
| 0.345
| ###
| ###
| 73,270
| ###
| 18.8
| 18.8
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-24 Tue
| ###
| 0.325
| ###
| ###
| 65,342
| ###
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| 0.325
| 0.325
| 0.325
| 0.325
| 2,329
| 756
| ###
| ###
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 69,950
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 116,245
| 0
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2023-Oct-13 Fri
| ###
| ###
| 0.325
| 0.325
| 32,859
| ###
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 2,946
| 0
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| 0.355
| ###
| ###
| 103,984
| 18,457
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| 0.345
| 0.345
| ###
| ###
| 200,176
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 7,973
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 102,252
| 0
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 4,027
| 0
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2023-Sep-28 Thu
| 0.375
| 0.375
| 0.375
| 0.375
| 100,027
| ###
| 68.1
| 68.1
| ### |
2023-Sep-27 Wed
| 0.375
| 0.375
| ###
| 0.375
|
|
| 68.1
| 68.1
| ### |
2023-Sep-26 Tue
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| 0.375
| 0.375
| ###
| 0.375
| 129,077
| ###
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| 0.375
| 0.375
| 0.3725
| 0.375
|
|
| 60.6
| 60.6
| ### |
2023-Sep-21 Thu
| 0.3825
| 0.3825
| 0.375
| 0.375
| 227,271
| 86,078
| ###
| ###
| ### |
2023-Sep-20 Wed
| 0.385
| 0.385
| 0.375
| ###
| 207,340
| 78,789
| 27.2
| 27.2
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 4,748
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 62.8
| 62.8
| ### |
|