Grand Gulf Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.024	0.026	0.024	0.024	0.024	3,742,246
2022-07-19	0.024	0.024	0.024	0.024	0.024	2,872,863
2022-07-18	0.023	0.023	0.022	0.023	0.023	961,443
2022-07-15	0.023	0.025	0.023	0.023	0.023	4,271,128
2022-07-14	0.023	0.023	0.023	0.023	0.023	1,655,287
2022-07-13	0.023	0.024	0.023	0.024	0.024	1,698,594
2022-07-12	0.024	0.024	0.022	0.023	0.023	0
2022-07-11	0.025	0.025	0.024	0.024	0.024	3,469,618
2022-07-08	0.024	0.025	0.024	0.024	0.024	4,381,841
2022-07-07	0.023	0.024	0.023	0.023	0.023	2,211,743
2022-07-06	0.024	0.024	0.023	0.023	0.023	2,642,302
2022-07-05	0.023	0.024	0.022	0.024	0.024	9,280,656
2022-07-04	0.022	0.024	0.022	0.022	0.022	2,231,358
2022-07-01	0.023	0.023	0.022	0.023	0.023	6,276,439
2022-06-30	0.025	0.025	0.022	0.023	0.023	18,035,792
2022-06-29	0.027	0.031	0.024	0.025	0.025	63,576,871
2022-06-28	0.023	0.023	0.023	0.023	0.023	0
2022-06-27	0.023	0.023	0.023	0.023	0.023	0
2022-06-24	0.024	0.024	0.023	0.023	0.023	2,052,188
2022-06-23	0.024	0.025	0.023	0.023	0.023	3,228,128
2022-06-22	0.026	0.026	0.023	0.023	0.023	2,143,250
2022-06-21	0.026	0.027	0.025	0.025	0.025	2,263,522
2022-06-20	0.026	0.028	0.026	0.026	0.026	5,401,059
2022-06-17	0.026	0.026	0.025	0.026	0.026	5,630,220
2022-06-16	0.026	0.027	0.025	0.027	0.027	4,555,660
2022-06-15	0.023	0.026	0.023	0.024	0.024	10,410,491
2022-06-14	0.021	0.022	0.020	0.022	0.022	8,199,514
2022-06-10	0.023	0.024	0.022	0.022	0.022	1,887,480
2022-06-09	0.026	0.026	0.023	0.023	0.023	10,545,112
2022-06-08	0.027	0.027	0.025	0.026	0.026	5,013,882
2022-06-07	0.028	0.028	0.025	0.026	0.026	9,427,609
2022-06-06	0.031	0.031	0.028	0.029	0.029	6,951,390
2022-06-03	0.030	0.031	0.030	0.031	0.031	1,799,132
2022-06-02	0.031	0.031	0.030	0.030	0.030	3,599,571
2022-06-01	0.032	0.032	0.030	0.030	0.030	2,999,083
2022-05-31	0.030	0.033	0.030	0.033	0.033	9,684,855
2022-05-30	0.034	0.035	0.029	0.030	0.030	39,081,813
2022-05-27	0.037	0.037	0.032	0.032	0.032	16,257,040
2022-05-26	0.037	0.037	0.035	0.036	0.036	2,004,605
2022-05-25	0.036	0.037	0.035	0.037	0.037	4,325,723
2022-05-24	0.039	0.039	0.035	0.035	0.035	9,891,545
2022-05-23	0.042	0.042	0.038	0.038	0.038	19,573,340
2022-05-20	0.038	0.044	0.038	0.040	0.040	60,401,007
2022-05-19	0.036	0.039	0.035	0.037	0.037	26,195,677
2022-05-18	0.036	0.042	0.036	0.041	0.041	46,693,370
2022-05-17	0.035	0.037	0.034	0.036	0.036	3,884,915
2022-05-16	0.035	0.036	0.034	0.035	0.035	8,968,519
2022-05-13	0.034	0.036	0.031	0.033	0.033	11,053,931
2022-05-12	0.033	0.036	0.031	0.031	0.031	20,119,424
2022-05-11	0.029	0.031	0.029	0.030	0.030	4,264,778
2022-05-10	0.028	0.031	0.026	0.031	0.031	11,122,880
2022-05-09	0.035	0.035	0.030	0.030	0.030	18,815,091
2022-05-06	0.036	0.036	0.035	0.035	0.035	5,786,782
2022-05-05	0.035	0.039	0.035	0.038	0.038	9,956,149
2022-05-04	0.035	0.035	0.032	0.032	0.032	6,069,393
2022-05-03	0.036	0.037	0.034	0.034	0.034	10,409,499
2022-05-02	0.037	0.038	0.036	0.036	0.036	7,942,895
2022-04-29	0.040	0.040	0.037	0.037	0.037	9,543,645
2022-04-28	0.038	0.042	0.038	0.038	0.038	12,703,388
2022-04-27	0.038	0.041	0.036	0.039	0.039	17,142,906

← NewerPage 19 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.