Register to chat with like-minded investors on our interactive forums.

Get Started

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

GLV Global Oil and Gas Limited

0.044

0.00 (0.00%)

Apr 19 2024 - Closed

Delayed by 20 minutes

GLV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.044	0.00	0.00%	0.043	0.046	0.041	3,548,713
Apr 18 2024	0.044	-0.004	-8.33%	0.048	0.05	0.043	4,311,763
Apr 17 2024	0.048	-0.002	-4.00%	0.05	0.052	0.048	1,478,747
Apr 16 2024	0.05	0.001	2.04%	0.05	0.055	0.049	7,465,250
Apr 15 2024	0.049	0.00	0.00%	0.049	0.051	0.048	2,368,204
Apr 12 2024	0.049	0.002	4.26%	0.047	0.0505	0.047	3,576,583
Apr 11 2024	0.047	-0.002	-4.08%	0.049	0.049	0.047	1,857,073
Apr 10 2024	0.049	0.00	0.00%	0.048	0.052	0.048	4,199,141
Apr 09 2024	0.049	0.006	13.95%	0.044	0.05	0.043	4,658,492
Apr 08 2024	0.043	0.002	4.88%	0.042	0.047	0.042	7,936,398
Apr 05 2024	0.041	-0.005	-10.87%	0.046	0.049	0.041	8,623,293
Apr 04 2024	0.046	-0.008	-14.81%	0.055	0.058	0.044	18,033,997
Apr 03 2024	0.054	0.008	17.39%	0.048	0.056	0.045	22,024,191
Apr 02 2024	0.046	0.007	17.95%	0.041	0.049	0.041	15,487,526
Mar 28 2024	0.039	0.00	0.00%	0.04	0.044	0.039	9,959,773
Mar 27 2024	0.039	0.00	0.00%	0.04	0.042	0.039	6,768,373
Mar 26 2024	0.039	0.002	5.41%	0.038	0.042	0.037	9,519,574
Mar 25 2024	0.037	0.0065	21.31%	0.032	0.042	0.0305	14,335,001
Mar 22 2024	0.0305	-0.0015	-4.69%	0.032	0.032	0.0305	2,268,756
Mar 21 2024	0.032	0.002	6.67%	0.031	0.032	0.031	1,500,807
Mar 20 2024	0.03	-0.001	-3.23%	0.032	0.032	0.029	4,980,987
Mar 19 2024	0.031	0.003	10.71%	0.029	0.0325	0.028	8,959,556
Mar 18 2024	0.028	0.002	7.69%	0.025	0.037	0.024	39,701,240
Mar 15 2024	0.026	0.001	4.00%	0.026	0.026	0.025	1,045,653
Mar 14 2024	0.025	-0.002	-7.41%	0.027	0.027	0.025	1,295,350
Mar 13 2024	0.027	0.001	3.85%	0.026	0.027	0.025	2,020,657
Mar 12 2024	0.026	0.001	4.00%	0.025	0.026	0.025	1,382,881
Mar 11 2024	0.025	0.003	13.64%	0.023	0.025	0.022	4,826,181
Mar 08 2024	0.022	0.00	0.00%	0.022	0.022	0.022	882,201
Mar 07 2024	0.022	0.001	4.76%	0.021	0.023	0.021	8,336,697
Mar 06 2024	0.021	-0.001	-4.55%	0.021	0.022	0.021	4,033,714
Mar 05 2024	0.022	0.00	0.00%	0.022	0.022	0.0215	1,345,374
Mar 04 2024	0.022	0.001	4.76%	0.021	0.023	0.021	6,592,164
Mar 01 2024	0.021	0.00	0.00%	0.022	0.022	0.0195	6,064,963
Feb 29 2024	0.021	0.001	5.00%	0.02	0.022	0.02	7,385,545
Feb 28 2024	0.02	0.004	25.00%	0.017	0.02	0.017	22,147,815
Feb 27 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
Feb 26 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
Feb 23 2024	0.016	0.00	0.00%	0.016	0.016	0.016	1,817,474
Feb 22 2024	0.016	0.00	0.00%	0.017	0.017	0.016	848,526
Feb 21 2024	0.016	0.00	0.00%	0.016	0.017	0.016	3,290,477
Feb 20 2024	0.016	0.001	6.67%	0.015	0.016	0.015	1,728,414
Feb 19 2024	0.015	0.00	0.00%	0.015	0.015	0.015	365,274
Feb 16 2024	0.015	-0.0005	-3.23%	0.015	0.015	0.015	22,473
Feb 15 2024	0.0155	-0.0005	-3.13%	0.016	0.016	0.015	1,332,594
Feb 14 2024	0.016	0.00	0.00%	0.017	0.017	0.016	985,461
Feb 13 2024	0.016	0.00	0.00%	0.0165	0.0165	0.016	175,994
Feb 12 2024	0.016	0.001	6.67%	0.015	0.017	0.015	5,230,245
Feb 09 2024	0.015	0.00	0.00%	0.015	0.015	0.014	1,759,357
Feb 08 2024	0.015	0.00	0.00%	0.016	0.016	0.015	999,566
Feb 07 2024	0.015	0.001	7.14%	0.015	0.015	0.015	1,177,011
Feb 06 2024	0.014	0.001	7.69%	0.014	0.014	0.014	1,242,291
Feb 05 2024	0.013	-0.001	-7.14%	0.014	0.014	0.013	249,136
Feb 02 2024	0.014	0.00	0.00%	0.014	0.014	0.014	361,105
Feb 01 2024	0.014	-0.001	-6.67%	0.014	0.014	0.014	748,907
Jan 31 2024	0.015	0.002	15.38%	0.014	0.015	0.014	1,921,364
Jan 30 2024	0.013	-0.001	-7.14%	0.014	0.014	0.013	5,944,455
Jan 29 2024	0.014	-0.001	-6.67%	0.015	0.015	0.013	9,739,659
Jan 25 2024	0.015	0.00	0.00%	0.015	0.015	0.015	625,698
Jan 24 2024	0.015	0.00	0.00%	0.015	0.015	0.015	79,801
Jan 23 2024	0.015	0.00	0.00%	0.015	0.015	0.015	25,491
Jan 22 2024	0.015	-0.001	-6.25%	0.016	0.016	0.015	2,179,974

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