GLA

Gladiator Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Gladiator Resources Limited GLA Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.043 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.043
more quote information »

GLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.040.0480.0380.0443263,113,4330.0037.5%
1 Month0.0580.060.0340.0417095,360,667-0.015-25.86%
3 Months0.0160.060.0150.0326467,132,6470.027168.75%
6 Months0.0170.060.0130.0303093,923,0600.026152.94%
1 Year0.0030.060.0020.0232673,324,1810.041,333.33%
3 Years0.0030.060.0010.00555211,175,9170.041,333.33%
5 Years0.0030.060.0010.0056329,462,1370.041,333.33%

GLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.042 -0.002 -4.55% 0.044 0.044 0.04 2,005,699
Oct 14 2021 0.044 -0.003 -6.38% 0.047 0.048 0.043 2,940,542
Oct 13 2021 0.047 0.009 23.68% 0.04 0.047 0.039 8,089,915
Oct 12 2021 0.038 0.00 0.0% 0.038 0.039 0.038 728,454
Oct 11 2021 0.038 -0.002 -5.0% 0.04 0.04 0.038 1,802,557
Oct 08 2021 0.04 0.00 0.0% 0.04 0.04 0.039 1,030,453
Oct 07 2021 0.04 -0.001 -2.44% 0.042 0.042 0.04 726,223
Oct 06 2021 0.041 0.001 2.5% 0.042 0.043 0.041 1,782,968
Oct 05 2021 0.04 -0.003 -6.98% 0.043 0.043 0.039 3,419,307
Oct 04 2021 0.043 0.005 13.16% 0.039 0.044 0.039 3,061,975
Oct 01 2021 0.038 0.001 2.7% 0.038 0.043 0.038 4,902,490
Sep 30 2021 0.037 0.00 0.0% 0.039 0.039 0.034 5,006,899
Sep 29 2021 0.037 -0.002 -5.13% 0.039 0.041 0.036 10,238,492
Sep 28 2021 0.039 0.001 2.63% 0.038 0.043 0.038 8,027,997
Sep 27 2021 0.038 -0.0055 -12.64% 0.043 0.043 0.038 6,295,865
Sep 24 2021 0.0435 0.0015 3.57% 0.044 0.053 0.043 10,307,487
Sep 23 2021 0.042 -0.003 -6.67% 0.044 0.045 0.041 4,972,510
Sep 22 2021 0.045 0.002 4.65% 0.045 0.045 0.042 2,587,900
Sep 21 2021 0.043 -0.002 -4.44% 0.042 0.045 0.038 13,540,799
Sep 20 2021 0.045 -0.007 -13.46% 0.058 0.06 0.042 16,132,967
Sep 17 2021 0.052 -0.001 -1.89% 0.055 0.057 0.049 15,429,964
See More Historical Prices ยป
Your Recent History
ASX
GLA
Gladiator ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211018 19:58:54