Grand Gulf Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.011	0.012	0.011	0.012	0.012	2,174,173
2023-07-03	0.011	0.012	0.010	0.010	0.010	5,328,357
2023-06-30	0.010	0.011	0.010	0.011	0.011	9,708,155
2023-06-29	0.012	0.012	0.011	0.011	0.011	2,892,805
2023-06-28	0.011	0.011	0.011	0.011	0.011	96,584
2023-06-27	0.012	0.013	0.012	0.012	0.012	1,757,506
2023-06-26	0.013	0.013	0.012	0.012	0.012	426,454
2023-06-23	0.013	0.013	0.012	0.012	0.012	391,990
2023-06-22	0.013	0.013	0.012	0.013	0.013	588,478
2023-06-21	0.012	0.012	0.012	0.012	0.012	309,974
2023-06-20	0.012	0.013	0.012	0.012	0.012	5,721,601
2023-06-19	0.012	0.012	0.011	0.012	0.012	1,160,120
2023-06-16	0.012	0.012	0.011	0.012	0.012	2,537,955
2023-06-15	0.012	0.012	0.012	0.012	0.012	219,248
2023-06-14	0.012	0.012	0.011	0.011	0.011	4,050,116
2023-06-13	0.011	0.012	0.011	0.011	0.011	2,613,957
2023-06-09	0.012	0.012	0.011	0.011	0.011	193,000
2023-06-08	0.012	0.012	0.010	0.011	0.011	2,522,396
2023-06-07	0.012	0.012	0.011	0.011	0.011	3,607,773
2023-06-06	0.011	0.011	0.011	0.011	0.011	587,727
2023-06-05	0.012	0.012	0.011	0.011	0.011	1,670,221
2023-06-02	0.012	0.012	0.012	0.012	0.012	13,878,501
2023-06-01	0.010	0.010	0.009	0.009	0.009	937,828
2023-05-31	0.009	0.009	0.009	0.009	0.009	230,702
2023-05-30	0.010	0.010	0.010	0.010	0.010	0
2023-05-29	0.009	0.010	0.009	0.010	0.010	1,269,870
2023-05-26	0.009	0.009	0.009	0.009	0.009	0
2023-05-25	0.010	0.010	0.009	0.009	0.009	4,655,645
2023-05-24	0.010	0.010	0.010	0.010	0.010	1,164,092
2023-05-23	0.010	0.011	0.010	0.011	0.011	620,000
2023-05-22	0.010	0.011	0.010	0.010	0.010	203,837
2023-05-19	0.011	0.011	0.010	0.010	0.010	1,259,090
2023-05-18	0.011	0.011	0.011	0.011	0.011	819,999
2023-05-17	0.010	0.011	0.010	0.011	0.011	1,278,909
2023-05-16	0.011	0.011	0.010	0.010	0.010	1,508,000
2023-05-15	0.011	0.011	0.011	0.011	0.011	1,489,576
2023-05-12	0.011	0.011	0.011	0.011	0.011	1,271,482
2023-05-11	0.011	0.011	0.010	0.011	0.011	7,849,697
2023-05-10	0.012	0.012	0.011	0.011	0.011	3,713,218
2023-05-09	0.011	0.012	0.011	0.012	0.012	1,818,184
2023-05-08	0.012	0.012	0.011	0.011	0.011	2,114,094
2023-05-05	0.012	0.012	0.011	0.012	0.012	2,729,636
2023-05-04	0.012	0.013	0.012	0.012	0.012	1,455,112
2023-05-03	0.013	0.013	0.011	0.012	0.012	4,167,799
2023-05-02	0.013	0.013	0.012	0.012	0.012	2,963,983
2023-05-01	0.014	0.014	0.012	0.012	0.012	1,941,420
2023-04-28	0.012	0.014	0.012	0.013	0.013	9,339,157
2023-04-27	0.012	0.012	0.011	0.012	0.012	11,994,376
2023-04-26	0.014	0.014	0.012	0.013	0.013	20,923,499
2023-04-24	0.017	0.017	0.014	0.014	0.014	59,832,951
2023-04-21	0.021	0.021	0.021	0.021	0.021	0
2023-04-20	0.021	0.021	0.021	0.021	0.021	0
2023-04-19	0.023	0.023	0.021	0.021	0.021	8,395,660
2023-04-18	0.026	0.026	0.024	0.024	0.024	3,899,328
2023-04-17	0.025	0.025	0.025	0.025	0.025	1,923,434
2023-04-14	0.025	0.026	0.025	0.025	0.025	5,257,517
2023-04-13	0.025	0.026	0.024	0.024	0.024	7,206,893
2023-04-12	0.025	0.026	0.025	0.026	0.026	4,293,533
2023-04-11	0.026	0.026	0.024	0.025	0.025	11,879,554
2023-04-06	0.024	0.025	0.023	0.024	0.024	32,691,423

← NewerPage 15 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.