Grand Gulf Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.008	0.008	0.007	0.007	0.007	830,984
2024-03-15	0.008	0.008	0.008	0.008	0.008	62,625
2024-03-14	0.007	0.008	0.007	0.007	0.007	6,158,000
2024-03-13	0.007	0.007	0.007	0.007	0.007	4,286,834
2024-03-12	0.008	0.008	0.007	0.007	0.007	128,001
2024-03-11	0.008	0.008	0.008	0.008	0.008	32,050
2024-03-08	0.008	0.008	0.007	0.008	0.008	621,378
2024-03-07	0.008	0.008	0.008	0.008	0.008	351,000
2024-03-06	0.008	0.008	0.008	0.008	0.008	0
2024-03-05	0.008	0.008	0.008	0.008	0.008	0
2024-03-04	0.007	0.008	0.007	0.008	0.008	96,765
2024-03-01	0.008	0.008	0.008	0.008	0.008	100,000
2024-02-29	0.009	0.009	0.008	0.008	0.008	2,683,922
2024-02-28	0.008	0.009	0.008	0.008	0.008	1,002,000
2024-02-27	0.008	0.008	0.008	0.008	0.008	2,264,760
2024-02-26	0.007	0.008	0.007	0.008	0.008	3,072,140
2024-02-23	0.008	0.008	0.007	0.007	0.007	19,000
2024-02-22	0.008	0.008	0.007	0.007	0.007	947,625
2024-02-21	0.007	0.007	0.007	0.007	0.007	1,319,752
2024-02-20	0.007	0.007	0.007	0.007	0.007	900,123
2024-02-19	0.008	0.008	0.007	0.007	0.007	26,598
2024-02-16	0.008	0.008	0.008	0.008	0.008	475,555
2024-02-15	0.008	0.009	0.008	0.009	0.009	3,280,010
2024-02-14	0.009	0.009	0.008	0.008	0.008	1,200,000
2024-02-13	0.007	0.008	0.007	0.008	0.008	1,946,603
2024-02-12	0.008	0.008	0.008	0.008	0.008	1,089,031
2024-02-09	0.008	0.008	0.008	0.008	0.008	250,599
2024-02-08	0.007	0.008	0.007	0.007	0.007	414,475
2024-02-07	0.008	0.008	0.007	0.008	0.008	6,321,315
2024-02-06	0.007	0.008	0.007	0.007	0.007	2,192,870
2024-02-05	0.008	0.008	0.008	0.008	0.008	8,710
2024-02-02	0.008	0.008	0.008	0.008	0.008	250,000
2024-02-01	0.008	0.008	0.007	0.007	0.007	2,176,746
2024-01-31	0.008	0.008	0.007	0.007	0.007	5,360,178
2024-01-30	0.008	0.008	0.008	0.008	0.008	1,714,482
2024-01-29	0.009	0.009	0.008	0.008	0.008	2,325,983
2024-01-25	0.009	0.009	0.009	0.009	0.009	1,200,000
2024-01-24	0.009	0.009	0.008	0.008	0.008	4,007,049
2024-01-23	0.008	0.010	0.008	0.009	0.009	28,516,573
2024-01-22	0.007	0.007	0.007	0.007	0.007	344,500
2024-01-19	0.007	0.008	0.007	0.007	0.007	1,755,902
2024-01-18	0.007	0.007	0.007	0.007	0.007	7,947,702
2024-01-17	0.008	0.008	0.008	0.008	0.008	400,123
2024-01-16	0.008	0.008	0.007	0.007	0.007	1,086,900
2024-01-15	0.008	0.008	0.008	0.008	0.008	1,295,421
2024-01-12	0.008	0.009	0.008	0.008	0.008	2,960,291
2024-01-11	0.009	0.009	0.008	0.008	0.008	3,932,890
2024-01-10	0.009	0.009	0.008	0.008	0.008	2,545,111
2024-01-09	0.009	0.009	0.009	0.009	0.009	1,923,106
2024-01-08	0.010	0.011	0.010	0.010	0.010	2,604,163
2024-01-05	0.010	0.010	0.010	0.010	0.010	481,741
2024-01-04	0.010	0.010	0.010	0.010	0.010	244,773
2024-01-03	0.011	0.011	0.010	0.010	0.010	1,200,322
2024-01-02	0.010	0.011	0.010	0.011	0.011	3,966,059
2023-12-29	0.011	0.011	0.011	0.011	0.011	1,251,498
2023-12-28	0.011	0.011	0.011	0.011	0.011	1,086,345
2023-12-27	0.011	0.011	0.011	0.011	0.011	3,737,230
2023-12-22	0.011	0.011	0.010	0.010	0.010	1,947,366
2023-12-21	0.011	0.011	0.010	0.011	0.011	6,807,508
2023-12-20	0.012	0.013	0.010	0.010	0.010	24,093,652

← NewerPage 12 of 22 · 1,272 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.