Grand Gulf Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.011	0.011	0.010	0.010	0.010	2,228,060
2023-12-18	0.011	0.011	0.011	0.011	0.011	1,887,749
2023-12-15	0.010	0.012	0.010	0.012	0.012	7,171,504
2023-12-14	0.012	0.012	0.010	0.011	0.011	1,154,274
2023-12-13	0.012	0.012	0.011	0.011	0.011	2,661,687
2023-12-12	0.011	0.012	0.010	0.012	0.012	3,227,717
2023-12-11	0.013	0.013	0.010	0.010	0.010	35,938,722
2023-12-08	0.008	0.008	0.008	0.008	0.008	234
2023-12-07	0.009	0.009	0.008	0.008	0.008	2,507,877
2023-12-06	0.009	0.009	0.009	0.009	0.009	1,733,596
2023-12-05	0.009	0.009	0.008	0.009	0.009	3,255,402
2023-12-04	0.009	0.009	0.008	0.009	0.009	2,638,694
2023-12-01	0.008	0.009	0.008	0.009	0.009	11,431,616
2023-11-30	0.007	0.008	0.007	0.007	0.007	39,387
2023-11-29	0.008	0.008	0.007	0.007	0.007	1,232,113
2023-11-28	0.008	0.008	0.007	0.007	0.007	425,000
2023-11-27	0.008	0.008	0.007	0.008	0.008	4,391,600
2023-11-24	0.008	0.008	0.008	0.008	0.008	2,602,000
2023-11-23	0.009	0.009	0.008	0.008	0.008	12,500,634
2023-11-22	0.007	0.012	0.007	0.008	0.008	20,769,152
2023-11-21	0.007	0.007	0.007	0.007	0.007	143,159
2023-11-20	0.007	0.007	0.006	0.006	0.006	8,569,332
2023-11-17	0.007	0.007	0.007	0.007	0.007	2,011,247
2023-11-16	0.008	0.008	0.008	0.008	0.008	285,375
2023-11-15	0.007	0.007	0.007	0.007	0.007	1,190,909
2023-11-14	0.008	0.008	0.008	0.008	0.008	17,163
2023-11-13	0.007	0.007	0.007	0.007	0.007	45,318
2023-11-10	0.007	0.007	0.007	0.007	0.007	266,061
2023-11-09	0.007	0.007	0.007	0.007	0.007	451,258
2023-11-08	0.007	0.007	0.007	0.007	0.007	0
2023-11-07	0.008	0.008	0.007	0.007	0.007	527,583
2023-11-06	0.008	0.008	0.008	0.008	0.008	100,000
2023-11-03	0.008	0.008	0.007	0.007	0.007	880,000
2023-11-02	0.008	0.008	0.007	0.008	0.008	3,062,250
2023-11-01	0.008	0.008	0.008	0.008	0.008	9,024
2023-10-31	0.008	0.008	0.007	0.007	0.007	2,135,699
2023-10-30	0.007	0.009	0.007	0.008	0.008	70,345
2023-10-27	0.008	0.008	0.008	0.008	0.008	4,127,554
2023-10-26	0.007	0.008	0.007	0.008	0.008	6,116,068
2023-10-25	0.007	0.008	0.007	0.008	0.008	4,193,760
2023-10-24	0.007	0.007	0.007	0.007	0.007	652,576
2023-10-23	0.007	0.007	0.007	0.007	0.007	3,354,631
2023-10-20	0.007	0.007	0.007	0.007	0.007	142,858
2023-10-19	0.007	0.007	0.007	0.007	0.007	2,588,577
2023-10-18	0.007	0.007	0.007	0.007	0.007	1,242,857
2023-10-17	0.007	0.007	0.007	0.007	0.007	0
2023-10-16	0.007	0.007	0.007	0.007	0.007	3,138,643
2023-10-13	0.007	0.007	0.007	0.007	0.007	1,714,305
2023-10-12	0.007	0.007	0.006	0.007	0.007	2,258,860
2023-10-11	0.007	0.007	0.007	0.007	0.007	5,317,735
2023-10-10	0.007	0.008	0.007	0.008	0.008	785,698
2023-10-09	0.008	0.008	0.007	0.008	0.008	6,178,576
2023-10-06	0.007	0.007	0.007	0.007	0.007	0
2023-10-05	0.008	0.008	0.007	0.007	0.007	231,354
2023-10-04	0.007	0.008	0.007	0.008	0.008	223,900
2023-10-03	0.008	0.008	0.008	0.008	0.008	50,000
2023-10-02	0.008	0.008	0.007	0.007	0.007	82,477
2023-09-29	0.008	0.008	0.008	0.008	0.008	870,000
2023-09-28	0.008	0.008	0.007	0.007	0.007	863,044
2023-09-27	0.008	0.008	0.008	0.008	0.008	164,095

← NewerPage 13 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.