Grand Gulf Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.007	0.008	0.007	0.008	0.008	1,512,885
2024-06-12	0.007	0.007	0.007	0.007	0.007	4,452,258
2024-06-11	0.007	0.007	0.006	0.007	0.007	1,633,423
2024-06-07	0.007	0.007	0.007	0.007	0.007	698,956
2024-06-06	0.008	0.008	0.008	0.008	0.008	321,800
2024-06-05	0.007	0.007	0.007	0.007	0.007	170,649
2024-06-04	0.007	0.008	0.007	0.008	0.008	1,746,047
2024-06-03	0.005	0.007	0.005	0.007	0.007	5,345,080
2024-05-31	0.005	0.005	0.005	0.005	0.005	90,001
2024-05-30	0.006	0.006	0.005	0.005	0.005	1,730,856
2024-05-29	0.005	0.006	0.005	0.006	0.006	2,000,000
2024-05-28	0.006	0.006	0.006	0.006	0.006	39,813
2024-05-27	0.007	0.007	0.006	0.006	0.006	1,731,241
2024-05-24	0.006	0.006	0.006	0.006	0.006	257,292
2024-05-23	0.006	0.006	0.006	0.006	0.006	1,246,608
2024-05-22	0.006	0.006	0.005	0.006	0.006	1,392,112
2024-05-21	0.006	0.007	0.006	0.006	0.006	3,249,322
2024-05-20	0.006	0.006	0.006	0.006	0.006	2,213,722
2024-05-17	0.006	0.006	0.006	0.006	0.006	1,175,024
2024-05-16	0.006	0.006	0.006	0.006	0.006	1,200,100
2024-05-15	0.006	0.006	0.006	0.006	0.006	105,618
2024-05-14	0.006	0.006	0.006	0.006	0.006	367,246
2024-05-13	0.006	0.006	0.006	0.006	0.006	115,131
2024-05-10	0.006	0.007	0.006	0.007	0.007	519,500
2024-05-09	0.005	0.006	0.005	0.006	0.006	1,917,145
2024-05-08	0.006	0.006	0.006	0.006	0.006	0
2024-05-07	0.006	0.006	0.006	0.006	0.006	805,000
2024-05-06	0.006	0.006	0.006	0.006	0.006	3,222,693
2024-05-03	0.005	0.006	0.005	0.006	0.006	750,842
2024-05-02	0.005	0.005	0.005	0.005	0.005	375,000
2024-05-01	0.006	0.006	0.006	0.006	0.006	556,428
2024-04-30	0.006	0.006	0.006	0.006	0.006	8,498,407
2024-04-29	0.006	0.006	0.006	0.006	0.006	243,067
2024-04-26	0.007	0.007	0.007	0.007	0.007	245,000
2024-04-24	0.007	0.007	0.007	0.007	0.007	691,130
2024-04-23	0.007	0.007	0.007	0.007	0.007	0
2024-04-22	0.007	0.008	0.007	0.007	0.007	1,800,440
2024-04-19	0.006	0.006	0.006	0.006	0.006	0
2024-04-18	0.007	0.007	0.006	0.006	0.006	746,828
2024-04-17	0.007	0.007	0.007	0.007	0.007	132,886
2024-04-16	0.007	0.007	0.007	0.007	0.007	1,378,037
2024-04-15	0.007	0.007	0.007	0.007	0.007	1,000,000
2024-04-12	0.008	0.008	0.007	0.007	0.007	759,076
2024-04-11	0.007	0.008	0.006	0.008	0.008	3,140,544
2024-04-10	0.007	0.007	0.007	0.007	0.007	9,132,213
2024-04-09	0.006	0.007	0.006	0.006	0.006	33,948
2024-04-08	0.006	0.007	0.006	0.007	0.007	876,872
2024-04-05	0.006	0.007	0.006	0.007	0.007	1,114,037
2024-04-04	0.007	0.007	0.006	0.006	0.006	859,591
2024-04-03	0.007	0.007	0.007	0.007	0.007	567,790
2024-04-02	0.007	0.007	0.007	0.007	0.007	7,672,130
2024-03-28	0.008	0.008	0.007	0.007	0.007	235,373
2024-03-27	0.008	0.008	0.008	0.008	0.008	0
2024-03-26	0.008	0.008	0.008	0.008	0.008	1,169,250
2024-03-25	0.008	0.008	0.007	0.007	0.007	46,747
2024-03-22	0.007	0.008	0.007	0.008	0.008	1,664,683
2024-03-21	0.008	0.008	0.007	0.007	0.007	718,813
2024-03-20	0.007	0.007	0.007	0.007	0.007	3,298,920
2024-03-19	0.007	0.007	0.007	0.007	0.007	25,487
2024-03-18	0.008	0.008	0.007	0.007	0.007	830,984

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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