Greatland Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	9.950	10.500	9.800	10.150	203.00	367,373
2022-07-12	10.150	10.890	9.600	9.600	192.00	452,264
2022-07-11	9.850	10.500	9.700	10.100	202.00	412,293
2022-07-08	9.650	10.000	9.500	9.850	197.00	264,493
2022-07-07	9.650	10.000	9.500	9.650	193.00	195,575
2022-07-06	9.800	10.100	9.400	9.700	194.00	324,732
2022-07-05	9.250	10.200	9.100	10.000	200.00	343,707
2022-07-04	9.400	9.600	9.200	9.400	188.00	288,401
2022-07-01	9.600	9.700	9.000	9.300	186.00	300,792
2022-06-30	10.100	10.150	9.300	9.300	186.00	551,964
2022-06-29	10.100	10.300	9.800	9.800	196.00	284,785
2022-06-28	10.350	10.400	9.800	10.050	201.00	269,425
2022-06-27	10.150	10.800	10.100	10.300	206.00	459,818
2022-06-24	10.100	10.500	10.000	10.100	202.00	402,914
2022-06-23	9.650	10.250	9.500	10.100	202.00	461,425
2022-06-22	9.650	9.900	9.400	9.810	196.20	399,318
2022-06-21	9.450	10.200	9.400	9.705	194.10	414,421
2022-06-20	9.850	10.400	9.300	9.450	189.00	2,052,826
2022-06-17	10.475	10.845	9.320	9.320	186.40	1,806,938
2022-06-16	10.850	11.020	10.250	10.300	206.00	618,758
2022-06-15	10.450	11.200	10.300	11.070	221.40	638,276
2022-06-14	10.850	10.970	10.400	10.400	208.00	964,992
2022-06-13	11.600	11.700	10.800	10.800	216.00	548,621
2022-06-10	11.850	12.000	11.150	11.400	228.00	479,091
2022-06-09	12.250	12.600	11.700	11.700	234.00	709,832
2022-06-08	12.350	12.500	11.600	12.200	244.00	428,375
2022-06-07	12.250	12.800	12.000	12.000	240.00	1,010,605
2022-06-06	11.400	12.700	11.300	12.200	244.00	908,850
2022-06-01	10.450	11.900	10.303	11.600	232.00	898,825
2022-05-31	10.400	11.001	10.000	11.000	220.00	1,246,233
2022-05-30	10.500	10.600	10.065	10.100	202.00	1,171,085
2022-05-27	11.000	11.100	10.500	10.500	210.00	2,125,252
2022-05-26	11.300	11.320	10.900	11.000	220.00	973,014
2022-05-25	11.350	11.600	11.200	11.210	224.20	684,172
2022-05-24	11.700	11.900	11.210	11.300	226.00	477,615
2022-05-23	11.800	12.100	11.500	11.600	232.00	524,918
2022-05-20	11.450	12.500	11.200	11.600	232.00	1,265,384
2022-05-19	11.350	11.800	11.283	11.700	234.00	604,180
2022-05-18	11.750	11.800	11.400	11.400	228.00	630,988
2022-05-17	11.200	12.000	10.700	11.600	232.00	867,192
2022-05-16	12.050	12.300	11.000	11.200	224.00	1,296,341
2022-05-13	12.250	12.500	11.800	12.000	240.00	1,344,361
2022-05-12	12.950	13.000	12.050	12.220	244.40	1,387,513
2022-05-11	12.950	13.100	12.600	12.850	257.00	886,893
2022-05-10	13.250	13.500	12.600	12.900	258.00	639,688
2022-05-09	12.900	13.500	12.600	13.000	260.00	307,228
2022-05-06	13.250	13.500	12.600	13.000	260.00	380,011
2022-05-05	13.050	13.500	12.600	13.300	266.00	500,989
2022-05-04	12.900	13.290	12.600	13.100	262.00	553,962
2022-05-03	13.350	13.500	12.600	13.100	262.00	1,025,534
2022-04-29	13.200	13.500	13.000	13.300	266.00	418,162
2022-04-28	13.550	13.600	12.980	13.200	264.00	1,024,987
2022-04-27	13.250	13.600	13.100	13.300	266.00	600,553
2022-04-26	13.350	13.700	13.100	13.320	266.40	823,131
2022-04-25	13.750	14.000	13.000	13.400	268.00	611,077
2022-04-22	13.850	14.000	13.500	13.700	274.00	353,586
2022-04-21	14.300	14.700	13.800	13.900	278.00	423,686
2022-04-20	14.000	14.600	13.700	14.200	284.00	667,936
2022-04-19	13.600	14.800	13.300	14.800	296.00	757,399
2022-04-14	13.400	13.900	13.200	13.700	274.00	845,695

← NewerPage 19 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.