Grand Gulf Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.017	0.017	0.017	0.017	0.017	214,809
2022-10-12	0.018	0.018	0.017	0.018	0.018	655,751
2022-10-11	0.018	0.018	0.017	0.018	0.018	1,192,571
2022-10-10	0.018	0.018	0.017	0.017	0.017	5,923,844
2022-10-07	0.019	0.019	0.018	0.018	0.018	3,006,574
2022-10-06	0.019	0.020	0.018	0.019	0.019	3,602,486
2022-10-05	0.017	0.020	0.017	0.020	0.020	9,649,226
2022-10-04	0.016	0.017	0.016	0.016	0.016	2,926,058
2022-10-03	0.016	0.018	0.015	0.015	0.015	4,439,729
2022-09-30	0.014	0.016	0.014	0.015	0.015	5,378,106
2022-09-29	0.017	0.017	0.014	0.014	0.014	10,800,126
2022-09-28	0.018	0.019	0.017	0.017	0.017	4,757,187
2022-09-27	0.017	0.018	0.016	0.017	0.017	5,437,769
2022-09-26	0.017	0.018	0.017	0.017	0.017	10,662,638
2022-09-23	0.018	0.019	0.016	0.017	0.017	33,863,903
2022-09-21	0.020	0.023	0.017	0.019	0.019	18,957,833
2022-09-20	0.033	0.033	0.033	0.033	0.033	0
2022-09-19	0.033	0.033	0.033	0.033	0.033	0
2022-09-16	0.035	0.035	0.033	0.033	0.033	570,237
2022-09-15	0.033	0.035	0.033	0.034	0.034	1,085,932
2022-09-14	0.035	0.035	0.033	0.035	0.035	1,913,700
2022-09-13	0.036	0.036	0.035	0.036	0.036	1,713,288
2022-09-12	0.036	0.037	0.035	0.035	0.035	3,282,217
2022-09-09	0.035	0.036	0.034	0.034	0.034	2,734,832
2022-09-08	0.033	0.036	0.033	0.034	0.034	3,022,264
2022-09-07	0.034	0.034	0.033	0.033	0.033	4,770,070
2022-09-06	0.038	0.038	0.033	0.033	0.033	10,076,332
2022-09-05	0.036	0.040	0.035	0.039	0.039	17,699,833
2022-09-02	0.032	0.036	0.032	0.035	0.035	17,079,163
2022-09-01	0.032	0.034	0.030	0.032	0.032	10,102,136
2022-08-31	0.030	0.033	0.029	0.031	0.031	17,101,377
2022-08-30	0.026	0.031	0.026	0.030	0.030	13,400,027
2022-08-29	0.025	0.027	0.025	0.026	0.026	3,948,415
2022-08-26	0.027	0.027	0.026	0.026	0.026	3,024,522
2022-08-25	0.025	0.027	0.025	0.026	0.026	7,772,523
2022-08-24	0.023	0.025	0.023	0.023	0.023	2,615,523
2022-08-23	0.021	0.024	0.021	0.022	0.022	4,789,964
2022-08-22	0.024	0.024	0.021	0.021	0.021	4,395,105
2022-08-19	0.023	0.023	0.023	0.023	0.023	2,201,419
2022-08-18	0.025	0.025	0.023	0.023	0.023	2,590,125
2022-08-17	0.025	0.025	0.023	0.023	0.023	2,507,522
2022-08-16	0.025	0.025	0.023	0.024	0.024	5,413,991
2022-08-15	0.026	0.026	0.024	0.024	0.024	2,342,310
2022-08-12	0.026	0.026	0.026	0.026	0.026	1,600,000
2022-08-11	0.026	0.026	0.025	0.026	0.026	1,467,659
2022-08-10	0.027	0.027	0.026	0.026	0.026	3,071,569
2022-08-09	0.027	0.029	0.026	0.026	0.026	10,726,628
2022-08-08	0.025	0.026	0.025	0.026	0.026	3,019,370
2022-08-05	0.025	0.025	0.024	0.025	0.025	1,361,067
2022-08-04	0.025	0.026	0.025	0.026	0.026	1,584,114
2022-08-03	0.024	0.026	0.024	0.025	0.025	1,908,702
2022-08-02	0.023	0.024	0.023	0.023	0.023	294,352
2022-08-01	0.024	0.024	0.024	0.024	0.024	1,835,439
2022-07-29	0.024	0.024	0.024	0.024	0.024	892,067
2022-07-28	0.025	0.025	0.024	0.024	0.024	3,009,947
2022-07-27	0.024	0.026	0.024	0.025	0.025	769,889
2022-07-26	0.024	0.026	0.024	0.024	0.024	1,651,727
2022-07-25	0.024	0.024	0.024	0.024	0.024	477,988
2022-07-22	0.025	0.025	0.023	0.023	0.023	3,344,166
2022-07-21	0.025	0.025	0.025	0.025	0.025	1,052,295

← NewerPage 18 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.