FinData: Historical Data for NZX, GLL - GuocoLeisure Limited Ordinary Shares

Thursday, 23 May 2013

GuocoLeisure Limited Ordinary Shares

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
23/05/13	0.8200	0.8200	0.8200	0.8200	0
22/05/13	0.8200	0.8200	0.8200	0.8200	35,995
21/05/13	0.8200	0.8200	0.8100	0.8100	15,640
20/05/13	0.8100	0.8200	0.8100	0.8200	14,113
17/05/13	0.7900	0.8000	0.7900	0.8000	211,689
16/05/13	0.7900	0.8000	0.7900	0.8000	34,724
15/05/13	0.8000	0.8000	0.8000	0.8000	431
14/05/13	0.8000	0.8100	0.8000	0.8100	6,605
13/05/13	0.8200	0.8200	0.8200	0.8200	0
10/05/13	0.8100	0.8200	0.8100	0.8200	136,716
09/05/13	0.8300	0.8300	0.8300	0.8300	0
08/05/13	0.8000	0.8300	0.8000	0.8300	188,922
07/05/13	0.8000	0.8300	0.8000	0.8300	51,606
06/05/13	0.8000	0.8300	0.8000	0.8300	25,787
03/05/13	0.8000	0.8300	0.8000	0.8300	47,964
02/05/13	0.8200	0.8500	0.8200	0.8500	11,920
01/05/13	0.8700	0.8700	0.8700	0.8700	0
30/04/13	0.8700	0.8700	0.8300	0.8700	143,926
29/04/13	0.8700	0.8800	0.8700	0.8800	564,473
26/04/13	0.8900	0.8900	0.8900	0.8900	52,201
24/04/13	0.8500	0.9800	0.8500	0.8900	98,712
23/04/13	0.8000	0.8500	0.8000	0.8400	32,425
22/04/13	0.8000	0.8000	0.8000	0.8000	6,275
19/04/13	0.8000	0.8000	0.8000	0.8000	18,171
18/04/13	0.8000	0.8000	0.8000	0.8000	0
17/04/13	0.8000	0.8000	0.8000	0.8000	36,937
16/04/13	0.8000	0.8000	0.8000	0.8000	11,743
15/04/13	0.8000	0.8000	0.8000	0.8000	22,223
12/04/13	0.8000	0.8000	0.8000	0.8000	15,149
11/04/13	0.8000	0.8000	0.8000	0.8000	8,769
10/04/13	0.8000	0.8000	0.8000	0.8000	5,274
09/04/13	0.8200	0.8200	0.8000	0.8000	4,342
08/04/13	0.7800	0.8000	0.7800	0.8000	3,076
05/04/13	0.8000	0.8000	0.8000	0.8000	1,230
04/04/13	0.8200	0.8200	0.8000	0.8000	14,393
03/04/13	0.8200	0.8200	0.8200	0.8200	9,238
02/04/13	0.8200	0.8200	0.8200	0.8200	5,702
28/03/13	0.8200	0.8200	0.8200	0.8200	3,850
27/03/13	0.7600	0.8000	0.7600	0.8000	102,491
26/03/13	0.7700	0.8000	0.7600	0.8000	49,136
25/03/13	0.7500	0.7800	0.7500	0.7800	37,883

Global Indices

Code	Last	Change
NZ50	4,610	0	0.00%
COMP	3,463	39	1.11%
DJI	15,307	80	0.52%
SP500	1,655	14	0.83%
DAX	7,789	91	1.15%
FTSE	6,840	36	0.53%
NI225	12,494	22	0.18%
TWI	76.39	0.20	0.26%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.285	0.007	0.53%
NZDUSD	0.8063	0.0101	1.24%
AUDUSD	0.9695	0.0126	1.28%
NZDAUD	0.8317	0.0011	0.13%