Global Oil and Gas Limited Historical Data - GLV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Global Oil and Gas Limited (GLV)
Global Oil and Gas Limited (GLV) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.048	0.05	0.041	2441390	0.04457804	DE
4	0.008	20	0.04	0.058	0.039	6659756	0.04684483	DE
12	0.034	242.857142857	0.014	0.058	0.013	5314347	0.03441635	DE
26	0.035	269.230769231	0.013	0.058	0.012	3926832	0.02856288	DE
52	0.038	380	0.01	0.058	0.008	3302312	0.02245017	DE
156	0.026	118.181818182	0.022	0.058	0.001	6779412	0.01806303	DE
260	0.046	2300	0.002	0.058	0.001	7255736	0.0172185	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.048	0	0.00	0.049	0.049	0.046	389992
1713852900	0.048	0.0050001	11.63	0.045	0.048	0.044	1890534
1713766500	0.0429999	-0.001	-2.27	0.045	0.046	0.0429999	2065946
1713507300	0.044	0	0.00	0.0429999	0.046	0.041	3548713
1713420900	0.044	-0.004	-8.33	0.048	0.05	0.0429999	4311763
1713334500	0.048	-0.002	-4.00	0.05	0.052	0.048	1478747
1713248100	0.05	0.001	2.04	0.05	0.055	0.049	7465250
1713161700	0.049	0	0.00	0.049	0.0509999	0.048	2368204
1712902500	0.049	0.002	4.26	0.047	0.0505	0.047	3576583
1712816100	0.047	-0.002	-4.08	0.049	0.049	0.047	1857073
1712729700	0.049	0	0.00	0.048	0.052	0.048	4199141
1712643300	0.049	0.0060001	13.95	0.044	0.05	0.0429999	4658492
1712556900	0.0429999	0.0019999	4.88	0.042	0.047	0.042	7936398
1712294100	0.041	-0.005	-10.87	0.046	0.049	0.041	8623293
1712207700	0.046	-0.008	-14.81	0.055	0.058	0.044	18033997
1712121300	0.054	0.008	17.39	0.048	0.056	0.045	22024191
1712034900	0.046	0.007	17.95	0.041	0.049	0.041	15487526
1711602900	0.039	0	0.00	0.04	0.044	0.039	9959773
1711516500	0.039	0	0.00	0.04	0.042	0.039	6768373
1711430100	0.039	0.002	5.41	0.038	0.042	0.037	9519574
1711343700	0.037	0.0065	21.31	0.032	0.042	0.0305	14335001
1711084500	0.0305	-0.0015	-4.69	0.032	0.032	0.0305	2268756
1710998100	0.032	0.002	6.67	0.031	0.032	0.031	1500807
1710911700	0.03	-0.001	-3.23	0.032	0.032	0.029	4980987
1710825300	0.031	0.003	10.71	0.029	0.0325	0.028	8959556
1710738900	0.028	0.002	7.69	0.025	0.037	0.024	39701240
1710479700	0.026	0.001	4.00	0.026	0.026	0.025	1045653
1710393300	0.025	-0.002	-7.41	0.027	0.027	0.025	1295350
1710306900	0.027	0.001	3.85	0.026	0.027	0.025	2020657
1710220500	0.026	0.001	4.00	0.025	0.026	0.025	1382881
1710134100	0.025	0.003	13.64	0.023	0.025	0.022	4826181
1709874900	0.022	0	0.00	0.022	0.022	0.022	882201
1709788500	0.022	0.001	4.76	0.021	0.023	0.021	8336697
1709702100	0.021	-0.001	-4.55	0.021	0.022	0.021	4033714
1709615700	0.022	0	0.00	0.022	0.022	0.0214999	1345374
1709529300	0.022	0.001	4.76	0.021	0.023	0.021	6592164
1709270100	0.021	0	0.00	0.022	0.022	0.0195	6064963
1709183700	0.021	0.001	5.00	0.02	0.022	0.02	7385545
1709097300	0.02	0.004	25.00	0.017	0.02	0.017	22147815
1709010900	0.016	0	0.00	0.016	0.016	0.016	0
1708924500	0.016	0	0.00	0.016	0.016	0.016	0
1708665300	0.016	0	0.00	0.016	0.016	0.016	1817474
1708578900	0.016	0	0.00	0.017	0.017	0.016	848526
1708492500	0.016	0	0.00	0.016	0.017	0.016	3290477
1708406100	0.016	0.001	6.67	0.015	0.016	0.015	1728414
1708319700	0.015	0	0.00	0.015	0.015	0.015	365274
1708060500	0.015	-0.0005	-3.23	0.015	0.015	0.015	22473
1707974100	0.0155	-0.0005	-3.13	0.016	0.016	0.015	1332594
1707887700	0.016	0	0.00	0.017	0.017	0.016	985461
1707801300	0.016	0	0.00	0.0165	0.0165	0.016	175994
1707714900	0.016	0.001	6.67	0.015	0.017	0.015	5230245
1707455700	0.015	0	0.00	0.015	0.015	0.014	1759357
1707369300	0.015	0	0.00	0.016	0.016	0.015	999566
1707282900	0.015	0.001	7.14	0.015	0.015	0.015	1177011
1707196500	0.014	0.001	7.69	0.014	0.014	0.014	1242291
1707110100	0.013	-0.001	-7.14	0.014	0.014	0.013	249136
1706850900	0.014	0	0.00	0.014	0.014	0.014	361105
1706764500	0.014	-0.001	-6.67	0.014	0.014	0.014	748907
1706678100	0.015	0.002	15.38	0.014	0.015	0.014	1921364
1706591700	0.013	-0.001	-7.14	0.014	0.014	0.013	5944455
1706505300	0.014	-0.001	-6.67	0.015	0.015	0.013	9739659
1706159700	0.015	0	0.00	0.015	0.015	0.015	625698

Global Oil and Gas

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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