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 |
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
| ### |
2023-Sep-13 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 75.2
| 75.2
| ### |
2023-Sep-12 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2023-Sep-11 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2023-Sep-08 Fri
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| 0.42
| 0.42
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 0.43
| 0.43
| 0.42
| 0.42
| 2
| 0
| ###
| ###
| ### |
2023-Sep-05 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2023-Sep-04 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2023-Sep-01 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 8,956
| 3,851
| ###
| ###
| ### |
2023-Aug-31 Thu
| 0.43
| 0.43
| 0.41
| 0.43
|
|
| 67.1
| 67.1
| ### |
2023-Aug-30 Wed
| 0.425
| 0.425
| 0.42
| 0.42
| 73,428
| 31,023
| 23.3
| 23.3
| ### |
2023-Aug-29 Tue
| ###
| 0.43
| ###
| 0.42
| 355,254
| 76,379
| 94.4
| 94.4
| ### |
2023-Aug-28 Mon
| 0.41
| 0.41
| 0.4
| 0.4025
| 35,454
| 14,358
| 31.7
| 31.7
| 0.0 |
2023-Aug-25 Fri
| 0.375
| 0.41
| ###
| 0.4
|
|
| 94.9
| 94.9
| 0.0 |
2023-Aug-24 Thu
| ###
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-22 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2023-Aug-21 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 71.6
| 71.6
| ### |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 17,158
| 0
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2023-Aug-14 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2023-Aug-11 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 1
| 0
| ###
| ###
| ### |
2023-Aug-10 Thu
| 0.43
| 0.43
| 0.43
| 0.43
| 1
| 0
| ###
| ###
| ### |
2023-Aug-09 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2023-Aug-08 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 75.7
| 75.7
| ### |
2023-Aug-07 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| 0.42
| 0.425
| 0.42
| 0.42
| 22,077
| 9,327
| 67.1
| 67.1
| ### |
2023-Aug-03 Thu
| ###
| ###
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2023-Aug-01 Tue
| 0.43
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2023-Jul-31 Mon
| 0.42
| 0.42
| ###
| 0.42
| 60,671
| 12,740
| ###
| ###
| ### |
2023-Jul-28 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 87.0
| 87.0
| ### |
2023-Jul-27 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 1,250
| ###
| 60.1
| 60.1
| ### |
2023-Jul-26 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 236,279
| ###
| 66.3
| 66.3
| 0.0 |
2023-Jul-25 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.4
| 73.4
| 0.0 |
2023-Jul-24 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 6,357
| 2,542
| 73.3
| 73.3
| 0.0 |
2023-Jul-21 Fri
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 69.8
| 69.8
| ### |
2023-Jul-20 Thu
| 0.375
| 0.375
| 0.375
| 0.375
| 14,224
| ###
| ###
| ###
| ### |
2023-Jul-19 Wed
| 0.375
| 0.375
| ###
| 0.3725
|
|
| ###
| ###
| ### |
2023-Jul-18 Tue
| ###
| 0.385
| ###
| 0.375
| 109,978
| 21,170
| ###
| ###
| ### |
2023-Jul-17 Mon
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 61.2
| 61.2
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| 0.375
| 98,340
| 0
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| ###
| 0.4
| ###
| 8,170
| ###
| 73.6
| 73.6
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 14,424
| 0
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 0.41
| 0.41
| ###
| 0.4075
|
|
| 40.7
| 40.7
| ### |
2023-Jul-07 Fri
| 0.41
| 0.41
| ###
| ###
| 5,527
| ###
| 28.1
| 28.1
| 0.0 |
2023-Jul-06 Thu
| 0.42
| 0.42
| 0.41
| 0.42
| 52,843
| 21,929
| 76.8
| 76.8
| ### |
2023-Jul-05 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 5,952
| ###
| 70.4
| 70.4
| ### |
2023-Jul-04 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2023-Jul-03 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 171
| 76
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2023-Jun-29 Thu
| 0.45
| 0.45
| 0.445
| 0.45
|
|
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| 0.45
| 0.45
| 0.445
| 0.45
|
|
| 58.6
| 58.6
| 0.0 |
2023-Jun-27 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2023-Jun-26 Mon
| 0.45
| 0.45
| 0.43
| 0.45
| 149,772
| ###
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 0.47
| 0.47
| 0.445
| 0.45
| 157,274
| 71,952
| 10.3
| 10.3
| 0.0 |
2023-Jun-22 Thu
| ###
| 0.47
| 0.445
| 0.46
|
|
| 38.2
| 38.2
| 0.0 |
2023-Jun-21 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jun-20 Tue
| 0.47
| 0.47
| 0.45
| 0.46
| 172,559
| 79,377
| 22.4
| 22.4
| 0.0 |
2023-Jun-19 Mon
| 0.43
| 0.47
| 0.43
| 0.47
| 57,026
| ###
| ###
| ###
| ### |
2023-Jun-16 Fri
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2023-Jun-15 Thu
| 0.455
| 0.455
| 0.45
| 0.455
| 767,450
| 347,271
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| 81.1
| 81.1
| 0.0 |
2023-Jun-13 Tue
| 0.46
| 0.46
| 0.44
| 0.45
| 95,888
| 43,149
| 24.5
| 24.5
| 0.0 |
2023-Jun-09 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 69.6
| 69.6
| 0.0 |
2023-Jun-08 Thu
| 0.46
| ###
| 0.46
| 0.46
|
|
| 76.4
| 76.4
| 0.0 |
2023-Jun-07 Wed
| 0.47
| 0.475
| 0.45
| 0.45
| 208,655
| ###
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| 73.2
| 73.2
| 0.0 |
2023-Jun-05 Mon
| 0.46
| 0.46
| 0.455
| 0.455
| 13,947
| 6,380
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2023-Jun-01 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 170
| 79
| 66.7
| 66.7
| ### |
2023-May-31 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 102,824
| 48,327
| 76.0
| 76.0
| ### |
2023-May-30 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 73.0
| 73.0
| ### |
2023-May-29 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 9,149
| ###
| ###
| ###
| ### |
2023-May-26 Fri
| ###
| 0.475
| ###
| 0.475
|
|
| 84.9
| 84.9
| ### |
2023-May-25 Thu
| 0.45
| 0.47
| 0.45
| 0.46
| 79,670
| 36,648
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| 25.3
| 25.3
| 0.0 |
2023-May-23 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2023-May-22 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2023-May-19 Fri
| 0.475
| 0.475
| ###
| 0.47
|
|
| ###
| ###
| ### |
2023-May-18 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| 0.47
| 0.47
| 0.45
| 0.47
| 109,870
| 50,540
| 70.3
| 70.3
| ### |
2023-May-16 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2023-May-15 Mon
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2023-May-12 Fri
| 0.455
| 0.47
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2023-May-11 Thu
| 0.47
| 0.47
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| 0.485
| 0.485
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2023-May-08 Mon
| 0.485
| 0.485
| 0.475
| 0.475
|
|
| 21.6
| 21.6
| ### |
2023-May-05 Fri
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 68.2
| 68.2
| 0.0 |
2023-May-04 Thu
| 0.475
| 0.485
| 0.475
| 0.485
| 66,126
| 31,740
| 80.0
| 80.0
| 0.0 |
2023-May-03 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 22,284
| ###
| ###
| ###
| 0.0 |
2023-May-02 Tue
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2023-May-01 Mon
| 0.485
| 0.49
| 0.475
| 0.485
|
|
| 75.0
| 75.0
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 0.48
| 0.48
| 73,841
| 17,721
| 8.0
| 8.0
| 0.0 |
2023-Apr-27 Thu
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2023-Apr-26 Wed
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2023-Apr-24 Mon
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| 71.6
| 71.6
| ### |
2023-Apr-21 Fri
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2023-Apr-20 Thu
| 0.475
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2023-Apr-19 Wed
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2023-Apr-17 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-12 Wed
| ###
| 0.5
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Apr-11 Tue
| 0.5
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Apr-05 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2023-Apr-03 Mon
| 0.54
| 0.55
| 0.54
| 0.545
|
|
| 77.2
| 77.2
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2023-Mar-28 Tue
| 0.5
| 0.51
| 0.5
| 0.51
| 88,175
| 44,528
| 76.4
| 76.4
| ### |
2023-Mar-27 Mon
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| 0.5
| 0.51
| 0.5
| 0.51
| 21,853
| ###
| 81.5
| 81.5
| ### |
2023-Mar-23 Thu
| 0.51
| ###
| 0.51
| 0.51
| 933,124
| 237,946
| 70.4
| 70.4
| ### |
2023-Mar-22 Wed
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2023-Mar-21 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2023-Mar-20 Mon
| 0.51
| 0.5175
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 213,155
| ###
| ###
| ###
| ### |
2023-Mar-16 Thu
| ###
| 0.51
| ###
| 0.51
|
|
| 82.2
| 82.2
| ### |
2023-Mar-15 Wed
| 0.5
| ###
| 0.5
| ###
| 9,578
| ###
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 0.5
| ###
| 0.5
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2023-Mar-13 Mon
| 0.51
| ###
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Mar-09 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2023-Mar-08 Wed
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 10.6
| 10.6
| 0.0 |
2023-Mar-07 Tue
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2023-Mar-06 Mon
| 0.52
| 0.53
| 0.5
| 0.53
| 23,646
| 12,177
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 0.54
| 0.54
| 0.53
| 0.54
| 62,770
| 33,581
| 71.5
| 71.5
| 0.0 |
2023-Mar-02 Thu
| 0.55
| 0.585
| 0.55
| 0.585
|
|
| 95.1
| 95.1
| ### |
2023-Mar-01 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 55
| ###
| 63.7
| 63.7
| ### |
2023-Feb-28 Tue
| 0.545
| 0.555
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 0.57
| 0.59
| 0.57
| 0.59
| 15,677
| ###
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 65.1
| 65.1
| ### |
2023-Feb-23 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2023-Feb-22 Wed
| 0.5
| 0.57
| 0.5
| 0.57
|
|
| 99.3
| 99.3
| ### |
|