End of day Prices (full format), 150 Days for (GTP) GREAT SOUTHERN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
2008-Apr-18 Fri
| 1.625
| ###
| ###
| ###
| 504,976
| 0
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| 1.59
| ###
| 1.58
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Apr-16 Wed
| 1.59
| ###
| 1.55
| 1.575
|
|
| ###
| ###
| 0.1 |
2008-Apr-15 Tue
| 1.59
| ###
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2008-Apr-14 Mon
| ###
| ###
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 1.555
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2008-Apr-10 Thu
| 1.655
| ###
| ###
| ###
| 1,214,588
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 1.72
| 1.72
| ###
| ###
| 705,848
| 607,029
| 27.4
| 27.4
| 0.0 |
2008-Apr-08 Tue
| 1.72
| 1.72
| ###
| ###
| 1,162,428
| 999,688
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 1.7
| 1.72
| ###
| ###
| 566,653
| 487,321
| 72.3
| 72.3
| 0.0 |
2008-Apr-04 Fri
| ###
| 1.73
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 1.675
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| 1.77
| ###
| 1.645
|
|
| 6.6
| 6.6
| 0.1 |
2008-Apr-01 Tue
| ###
| 1.75
| 1.58
| 1.74
|
|
| ###
| ###
| 0.1 |
2008-Mar-31 Mon
| 1.49
| 1.685
| 1.49
| 1.685
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| ###
| 1.51
| ###
| 1.5
| 845,380
| ###
| 31.5
| 31.5
| 0.1 |
2008-Mar-27 Thu
| ###
| ###
| 1.43
| 1.49
|
|
| ###
| ###
| ### |
2008-Mar-26 Wed
| ###
| 1.475
| 1.385
| 1.46
| 1,478,377
| 2,114,079
| 88.2
| 88.2
| 0.1 |
2008-Mar-25 Tue
| ###
| ###
| ###
| 1.42
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| ###
| 1.4
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 1.445
| 1.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| 1.48
| 1.43
| 1.46
| 873,028
| 1,270,255
| ###
| ###
| 0.1 |
2008-Mar-14 Fri
| ###
| 1.475
| 1.45
| 1.455
| 948,757
| 1,387,557
| 28.4
| 28.4
| ### |
2008-Mar-13 Thu
| 1.485
| ###
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-Mar-12 Wed
| 1.55
| ###
| 1.5
| ###
| 1,324,575
| ###
| 35.3
| 35.3
| 0.0 |
2008-Mar-11 Tue
| ###
| 1.53
| 1.48
| ###
| 1,690,175
| ###
| 79.3
| 79.3
| 0.0 |
2008-Mar-10 Mon
| 1.53
| 1.545
| 1.5
| 1.53
| 1,377,729
| ###
| 77.9
| 77.9
| ### |
2008-Mar-07 Fri
| 1.55
| 1.575
| ###
| ###
| 2,423,170
| 1,908,246
| 39.6
| 39.6
| 0.0 |
2008-Mar-06 Thu
| 1.58
| ###
| 1.555
| ###
| 2,150,823
| ###
| 75.7
| 75.7
| 0.0 |
2008-Mar-05 Wed
| 1.59
| ###
| 1.52
| ###
| 2,155,629
| 1,638,278
| 76.2
| 76.2
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 1.625
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2008-Feb-29 Fri
| 1.7
| 1.78
| ###
| 1.7
| 3,353,383
| ###
| ###
| ###
| ### |
2008-Feb-28 Thu
| 1.71
| 1.725
| ###
| ###
| 1,163,527
| 1,003,542
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| 1.71
| ###
| ###
| 3,741,056
| ###
| 28.7
| 28.7
| 0.0 |
2008-Feb-26 Tue
| 1.71
| 1.725
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2008-Feb-25 Mon
| ###
| 1.72
| 1.655
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Feb-22 Fri
| 1.72
| 1.72
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2008-Feb-21 Thu
| 1.7
| 1.725
| ###
| ###
| 1,097,256
| 946,383
| 32.5
| 32.5
| 0.0 |
2008-Feb-20 Wed
| 1.725
| ###
| ###
| ###
| 1,040,749
| 0
| 19.7
| 19.7
| 0.0 |
2008-Feb-19 Tue
| 1.72
| 1.775
| 1.72
| 1.73
| 976,045
| ###
| 73.0
| 73.0
| ### |
2008-Feb-18 Mon
| 1.79
| 1.79
| 1.72
| 1.72
|
|
| 13.1
| 13.1
| 0.1 |
2008-Feb-15 Fri
| 1.8
| 1.82
| 1.75
| 1.75
| 628,787
| 1,122,384
| ###
| ###
| 0.1 |
2008-Feb-14 Thu
| 1.775
| 1.84
| 1.775
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2008-Feb-13 Wed
| 1.76
| ###
| 1.75
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Feb-12 Tue
| ###
| 1.78
| 1.745
| 1.76
|
|
| 40.8
| 40.8
| 0.1 |
2008-Feb-11 Mon
| ###
| ###
| 1.74
| 1.745
|
|
| 27.9
| 27.9
| 0.1 |
2008-Feb-08 Fri
| ###
| 1.8
| 1.75
| 1.76
|
|
| 18.7
| 18.7
| 0.1 |
2008-Feb-07 Thu
| 1.8
| 1.8
| 1.745
| 1.745
| 1,067,521
| 1,892,180
| ###
| ###
| 0.1 |
2008-Feb-06 Wed
| 1.77
| 1.86
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2008-Feb-05 Tue
| 1.87
| 1.87
| 1.81
| 1.84
| 876,880
| 1,613,459
| ###
| ###
| ### |
2008-Feb-04 Mon
| 1.79
| 1.87
| 1.775
| 1.87
|
|
| 90.3
| 90.3
| ### |
2008-Feb-01 Fri
| 1.74
| 1.775
| 1.725
| 1.775
|
|
| 72.6
| 72.6
| ### |
2008-Jan-31 Thu
| 1.78
| 1.78
| ###
| 1.72
| 4,662,254
| ###
| 17.2
| 17.2
| 0.1 |
2008-Jan-30 Wed
| 1.755
| ###
| 1.72
| 1.72
| 1,217,643
| 1,047,172
| ###
| ###
| 0.1 |
2008-Jan-29 Tue
| 1.76
| 1.85
| 1.74
| ###
| 1,138,920
| ###
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 1.71
| 1.8
| 1.7
| 1.76
| 2,678,275
| 4,686,981
| 64.1
| 64.1
| 0.1 |
2008-Jan-24 Thu
| ###
| 1.74
| ###
| 1.71
| 1,893,145
| ###
| 89.5
| 89.5
| 0.1 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2008-Jan-22 Tue
| 1.74
| 1.74
| ###
| ###
| 3,609,246
| 3,140,044
| 35.2
| 35.2
| 0.0 |
2008-Jan-21 Mon
| 1.81
| 1.82
| 1.775
| 1.79
| 1,714,324
| ###
| ###
| ###
| 0.1 |
2008-Jan-18 Fri
| 1.8
| 1.845
| 1.79
| 1.825
| 2,652,047
| ###
| 78.6
| 78.6
| ### |
2008-Jan-17 Thu
| 1.83
| 1.855
| 1.79
| 1.85
| 2,345,978
| 4,275,544
| ###
| ###
| 0.1 |
2008-Jan-16 Wed
| 1.82
| 1.845
| 1.775
| 1.775
| 1,164,683
| 2,108,076
| 31.9
| 31.9
| ### |
2008-Jan-15 Tue
| 1.87
| 1.87
| 1.825
| 1.855
| 1,033,623
| ###
| 37.5
| 37.5
| 0.1 |
2008-Jan-14 Mon
| 1.855
| 1.875
| 1.825
| 1.87
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| 1.89
| ###
| 1.81
| 1.855
|
|
| ###
| ###
| 0.1 |
2008-Jan-10 Thu
| 1.85
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| 1.8
| 1.885
| 1.8
| 1.84
|
|
| 85.3
| 85.3
| ### |
2008-Jan-08 Tue
| 1.785
| 1.82
| 1.755
| 1.79
|
|
| ###
| ###
| 0.1 |
2008-Jan-07 Mon
| ###
| ###
| 1.745
| 1.745
| 1,161,940
| ###
| 34.3
| 34.3
| 0.1 |
2008-Jan-04 Fri
| 1.86
| 1.86
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2008-Jan-03 Thu
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| 1.955
| ###
| 1.955
| 443,954
| ###
| ###
| ###
| ### |
2007-Dec-31 Mon
| ###
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| 1.88
| 1.945
| 2,250,747
| ###
| 85.5
| 85.5
| 0.1 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 4,186,644
| 0
| 13.4
| 13.4
| 0.0 |
2007-Dec-24 Mon
| 1.85
| ###
| 1.85
| 1.975
|
|
| 96.1
| 96.1
| ### |
2007-Dec-21 Fri
| 1.785
| 1.86
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 1.8
| 1.8
| 1.74
| 1.78
|
|
| 31.3
| 31.3
| 0.1 |
2007-Dec-19 Wed
| 1.87
| 1.87
| 1.83
| ###
| 3,563,280
| ###
| 21.2
| 21.2
| 0.0 |
2007-Dec-18 Tue
| ###
| 1.89
| ###
| 1.83
| 4,263,028
| ###
| ###
| ###
| ### |
2007-Dec-17 Mon
| ###
| 1.945
| 1.81
| 1.81
| 2,265,882
| ###
| ###
| ###
| ### |
2007-Dec-14 Fri
| 1.955
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 1.975
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2007-Dec-10 Mon
| 2
| ###
| 2
| ###
| 805,156
| 805,156
| 83.0
| 83.0
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 1,680,140
| 0
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
| 1,131,285
| 0
| 76.9
| 76.9
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2007-Nov-27 Tue
| ###
| 2.2
| ###
| ###
| 1,344,986
| 1,479,484
| 73.0
| 73.0
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 2,820,551
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| 2.2
| ###
| ###
| 302,181
| ###
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 2.21
| 2.25
| ###
| ###
| 1,140,085
| ###
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 2.28
| ###
| 2.2
| 2.2
| 646,352
| 710,987
| 15.3
| 15.3
| 0.2 |
2007-Nov-20 Tue
| 2.21
| ###
| ###
| ###
| 879,983
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 2.25
| 2.26
| 2.2
| 2.22
| 410,325
| 915,024
| ###
| ###
| 0.2 |
2007-Nov-16 Fri
| 2.25
| 2.26
| 2.21
| 2.21
| 337,054
| ###
| 20.2
| 20.2
| 0.2 |
2007-Nov-15 Thu
| ###
| 2.27
| ###
| 2.27
| 602,888
| 684,277
| ###
| ###
| 0.2 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 783,654
| 0
| 31.9
| 31.9
| 0.0 |
2007-Nov-09 Fri
| ###
| 2.2
| ###
| ###
| 727,774
| 800,551
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 2.2
| 2.25
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 2.27
| 2.28
| 1,027,123
| 1,165,784
| ###
| ###
| 0.2 |
2007-Nov-06 Tue
| ###
| ###
| ###
| 2.26
| 1,076,889
| 0
| ###
| ###
| ### |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 655,972
| 0
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| 2.2
| ###
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| ###
| 2.2
| ###
| 2.2
| 583,729
| ###
| ###
| ###
| 0.2 |
2007-Oct-30 Tue
| ###
| 2.21
| ###
| ###
| 566,470
| 625,949
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| 2.2
| ###
| 2.2
| 840,388
| 924,426
| ###
| ###
| 0.2 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-Oct-25 Thu
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 2.2
| 2.22
| ###
| 2.2
| 665,280
| ###
| ###
| ###
| 0.2 |
2007-Oct-23 Tue
| ###
| 2.22
| ###
| 2.2
| 524,923
| ###
| ###
| ###
| 0.2 |
2007-Oct-22 Mon
| 2.2
| 2.2
| ###
| ###
| 645,954
| 710,549
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 2.22
| 2.22
| ###
| 2.2
| 539,241
| 598,557
| ###
| ###
| 0.2 |
2007-Oct-18 Thu
| 2.2
| 2.22
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 570,451
| 0
| 73.9
| 73.9
| 0.0 |
2007-Oct-16 Tue
| 2.2
| 2.2
| ###
| ###
| 378,145
| 415,959
| 18.6
| 18.6
| 0.0 |
2007-Oct-15 Mon
| 2.22
| 2.23
| ###
| 2.2
|
|
| 34.3
| 34.3
| 0.2 |
2007-Oct-12 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 758,470
| 0
| 73.8
| 73.8
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 809,383
| 0
| 27.8
| 27.8
| 0.0 |
2007-Oct-08 Mon
| ###
| 2.2
| ###
| 2.2
| 471,157
| 518,272
| 81.5
| 81.5
| 0.2 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2007-Oct-04 Thu
| 2.23
| 2.24
| ###
| 2.21
|
|
| 33.5
| 33.5
| 0.2 |
2007-Oct-03 Wed
| 2.23
| 2.27
| 2.2
| 2.22
|
|
| 37.1
| 37.1
| 0.2 |
2007-Oct-02 Tue
| ###
| ###
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| ###
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 1,299,441
| 0
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Sep-25 Tue
| 2.42
| 2.43
| ###
| ###
| 682,452
| 829,179
| 18.2
| 18.2
| 0.0 |
2007-Sep-24 Mon
| ###
| 2.41
| ###
| 2.41
| 574,240
| 691,959
| 80.1
| 80.1
| 0.2 |
2007-Sep-21 Fri
| ###
| 2.41
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2007-Sep-20 Thu
| 2.44
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 2.43
| ###
| 2.43
| 587,021
| ###
| 87.8
| 87.8
| ### |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| 2.42
| ###
| ###
| 329,959
| 399,250
| 35.1
| 35.1
| 0.0 |
2007-Sep-14 Fri
| ###
| 2.4
| ###
| 2.4
| 480,247
| ###
| ###
| ###
| ### |
|