Grand Gulf Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.027	0.029	0.027	0.027	0.027	6,418,258
2023-01-09	0.027	0.030	0.026	0.027	0.027	24,343,154
2023-01-06	0.024	0.026	0.024	0.025	0.025	10,492,728
2023-01-05	0.020	0.023	0.020	0.022	0.022	12,947,925
2023-01-04	0.019	0.019	0.019	0.019	0.019	53
2023-01-03	0.019	0.019	0.018	0.019	0.019	763,030
2022-12-30	0.019	0.019	0.019	0.019	0.019	661,784
2022-12-29	0.019	0.019	0.018	0.018	0.018	600,500
2022-12-28	0.017	0.019	0.017	0.018	0.018	1,560,189
2022-12-23	0.017	0.018	0.017	0.017	0.017	631,575
2022-12-22	0.018	0.018	0.017	0.017	0.017	443,488
2022-12-21	0.018	0.019	0.018	0.018	0.018	940,815
2022-12-20	0.019	0.019	0.018	0.018	0.018	247,105
2022-12-19	0.017	0.018	0.017	0.018	0.018	1,990,708
2022-12-16	0.018	0.018	0.017	0.017	0.017	5,019,073
2022-12-15	0.019	0.019	0.018	0.018	0.018	1,320,493
2022-12-14	0.018	0.019	0.018	0.019	0.019	708,920
2022-12-13	0.022	0.022	0.018	0.018	0.018	11,130,214
2022-12-12	0.023	0.023	0.020	0.021	0.021	1,910,181
2022-12-09	0.025	0.026	0.022	0.023	0.023	4,879,416
2022-12-08	0.026	0.026	0.024	0.026	0.026	5,255,730
2022-12-07	0.023	0.028	0.023	0.027	0.027	8,501,221
2022-12-06	0.022	0.023	0.022	0.022	0.022	1,446,212
2022-12-05	0.023	0.023	0.021	0.021	0.021	1,892,565
2022-12-02	0.022	0.023	0.022	0.023	0.023	129,643
2022-12-01	0.024	0.024	0.022	0.023	0.023	2,652,431
2022-11-30	0.023	0.025	0.023	0.023	0.023	5,444,195
2022-11-29	0.022	0.024	0.022	0.022	0.022	8,851,437
2022-11-28	0.020	0.022	0.020	0.021	0.021	743,944
2022-11-25	0.020	0.021	0.020	0.020	0.020	415,188
2022-11-24	0.021	0.021	0.020	0.020	0.020	1,043,592
2022-11-23	0.022	0.022	0.021	0.021	0.021	1,666,826
2022-11-22	0.021	0.022	0.021	0.021	0.021	592,181
2022-11-21	0.020	0.022	0.020	0.020	0.020	1,418,890
2022-11-18	0.022	0.023	0.021	0.021	0.021	3,281,223
2022-11-17	0.023	0.025	0.022	0.022	0.022	5,278,203
2022-11-16	0.022	0.024	0.022	0.022	0.022	8,356,397
2022-11-15	0.020	0.022	0.020	0.022	0.022	6,767,145
2022-11-14	0.018	0.020	0.018	0.020	0.020	5,738,684
2022-11-11	0.017	0.017	0.017	0.017	0.017	1,515,126
2022-11-10	0.017	0.017	0.016	0.017	0.017	1,717,017
2022-11-09	0.016	0.017	0.015	0.016	0.016	623,682
2022-11-08	0.014	0.015	0.014	0.015	0.015	1,499,340
2022-11-07	0.015	0.015	0.015	0.015	0.015	7,207,888
2022-11-04	0.015	0.015	0.015	0.015	0.015	1,968,750
2022-11-03	0.015	0.015	0.015	0.015	0.015	1,136,425
2022-11-02	0.016	0.016	0.015	0.015	0.015	638,814
2022-11-01	0.016	0.016	0.016	0.016	0.016	335,188
2022-10-31	0.016	0.016	0.016	0.016	0.016	200,000
2022-10-28	0.015	0.016	0.015	0.016	0.016	3,146,485
2022-10-27	0.016	0.016	0.016	0.016	0.016	150,368
2022-10-26	0.016	0.016	0.015	0.015	0.015	417,913
2022-10-25	0.016	0.016	0.015	0.016	0.016	2,491,590
2022-10-24	0.016	0.016	0.016	0.016	0.016	905,260
2022-10-21	0.016	0.017	0.016	0.016	0.016	3,563,694
2022-10-20	0.017	0.017	0.017	0.017	0.017	272,481
2022-10-19	0.017	0.017	0.016	0.016	0.016	2,933,183
2022-10-18	0.015	0.015	0.015	0.015	0.015	1,609,700
2022-10-17	0.016	0.016	0.015	0.015	0.015	2,585,469
2022-10-14	0.018	0.018	0.016	0.016	0.016	6,257,856

← NewerPage 17 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.