Grand Gulf Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.008	0.008	0.008	0.008	0.008	5,787,796
2023-09-25	0.009	0.009	0.009	0.009	0.009	87,933
2023-09-22	0.009	0.009	0.009	0.009	0.009	1,500,000
2023-09-21	0.009	0.009	0.009	0.009	0.009	87,500
2023-09-20	0.009	0.009	0.009	0.009	0.009	160,116
2023-09-19	0.008	0.008	0.008	0.008	0.008	702,794
2023-09-18	0.008	0.008	0.008	0.008	0.008	126,593
2023-09-15	0.008	0.008	0.008	0.008	0.008	46,600
2023-09-14	0.009	0.009	0.008	0.008	0.008	558,075
2023-09-13	0.008	0.009	0.008	0.009	0.009	1,607,827
2023-09-12	0.009	0.009	0.008	0.008	0.008	248,092
2023-09-11	0.009	0.009	0.008	0.008	0.008	858,295
2023-09-08	0.009	0.009	0.009	0.009	0.009	201,388
2023-09-07	0.008	0.008	0.008	0.008	0.008	365,100
2023-09-06	0.009	0.009	0.009	0.009	0.009	6,492,144
2023-09-05	0.010	0.010	0.009	0.010	0.010	735,085
2023-09-04	0.009	0.010	0.009	0.009	0.009	1,207,079
2023-09-01	0.010	0.010	0.009	0.009	0.009	1,610,141
2023-08-31	0.009	0.010	0.009	0.010	0.010	500,000
2023-08-30	0.010	0.010	0.010	0.010	0.010	80,000
2023-08-29	0.010	0.010	0.010	0.010	0.010	19,628
2023-08-28	0.010	0.010	0.010	0.010	0.010	3,422,414
2023-08-25	0.009	0.012	0.009	0.010	0.010	34,693,751
2023-08-24	0.010	0.010	0.010	0.010	0.010	0
2023-08-23	0.010	0.010	0.010	0.010	0.010	0
2023-08-22	0.010	0.010	0.010	0.010	0.010	0
2023-08-21	0.010	0.010	0.010	0.010	0.010	2,337,011
2023-08-18	0.010	0.011	0.010	0.010	0.010	4,302,599
2023-08-17	0.010	0.011	0.010	0.011	0.011	2,933,636
2023-08-16	0.011	0.011	0.010	0.011	0.011	208,999
2023-08-15	0.011	0.011	0.010	0.011	0.011	389,673
2023-08-14	0.012	0.012	0.011	0.011	0.011	1,736,948
2023-08-11	0.011	0.011	0.011	0.011	0.011	572,331
2023-08-10	0.011	0.011	0.010	0.010	0.010	166,923
2023-08-09	0.011	0.011	0.010	0.010	0.010	2,561,538
2023-08-08	0.011	0.011	0.010	0.010	0.010	632,372
2023-08-07	0.011	0.011	0.011	0.011	0.011	2,602,509
2023-08-04	0.010	0.011	0.010	0.010	0.010	254,761
2023-08-03	0.011	0.011	0.011	0.011	0.011	500,000
2023-08-02	0.011	0.011	0.011	0.011	0.011	149,320
2023-08-01	0.011	0.012	0.011	0.011	0.011	736,684
2023-07-31	0.011	0.011	0.010	0.010	0.010	3,576,395
2023-07-28	0.012	0.012	0.011	0.011	0.011	69,949
2023-07-27	0.011	0.012	0.011	0.012	0.012	2,044,211
2023-07-26	0.010	0.011	0.010	0.011	0.011	987,476
2023-07-25	0.012	0.012	0.011	0.011	0.011	1,291,750
2023-07-24	0.010	0.012	0.010	0.012	0.012	1,089,186
2023-07-21	0.011	0.011	0.011	0.011	0.011	414,432
2023-07-20	0.011	0.012	0.011	0.011	0.011	360,915
2023-07-19	0.011	0.011	0.011	0.011	0.011	511,439
2023-07-18	0.011	0.011	0.011	0.011	0.011	179
2023-07-17	0.012	0.012	0.011	0.011	0.011	1,562,666
2023-07-14	0.011	0.012	0.010	0.012	0.012	2,770,755
2023-07-13	0.010	0.011	0.010	0.011	0.011	70,007
2023-07-12	0.010	0.010	0.010	0.010	0.010	99,517
2023-07-11	0.011	0.011	0.010	0.010	0.010	408,275
2023-07-10	0.011	0.011	0.010	0.011	0.011	3,686,774
2023-07-07	0.010	0.011	0.010	0.011	0.011	856,380
2023-07-06	0.011	0.011	0.010	0.010	0.010	675,256
2023-07-05	0.011	0.011	0.011	0.011	0.011	2,724,242

← NewerPage 14 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.