Grand Gulf Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.046	0.046	0.041	0.042	0.042	23,832,314
2022-04-22	0.050	0.051	0.047	0.047	0.047	4,686,820
2022-04-21	0.047	0.054	0.046	0.051	0.051	24,307,310
2022-04-20	0.048	0.049	0.045	0.046	0.046	18,431,841
2022-04-19	0.049	0.049	0.049	0.049	0.049	0
2022-04-14	0.049	0.049	0.049	0.049	0.049	0
2022-04-13	0.053	0.053	0.048	0.049	0.049	7,693,764
2022-04-12	0.054	0.054	0.051	0.053	0.053	7,196,996
2022-04-11	0.057	0.062	0.053	0.054	0.054	20,954,878
2022-04-08	0.052	0.056	0.050	0.053	0.053	14,057,639
2022-04-07	0.063	0.063	0.052	0.053	0.053	23,379,162
2022-04-06	0.050	0.059	0.049	0.059	0.059	46,642,403
2022-04-05	0.048	0.050	0.042	0.048	0.048	27,423,211
2022-04-04	0.040	0.046	0.040	0.046	0.046	12,684,628
2022-04-01	0.038	0.039	0.036	0.039	0.039	6,652,935
2022-03-31	0.040	0.040	0.038	0.038	0.038	5,541,583
2022-03-30	0.041	0.041	0.040	0.040	0.040	3,280,844
2022-03-29	0.043	0.043	0.040	0.040	0.040	3,618,421
2022-03-28	0.043	0.043	0.040	0.042	0.042	4,253,812
2022-03-25	0.044	0.049	0.042	0.042	0.042	11,751,750
2022-03-24	0.042	0.048	0.039	0.041	0.041	13,673,290
2022-03-23	0.042	0.044	0.041	0.042	0.042	10,436,195
2022-03-22	0.041	0.042	0.039	0.041	0.041	7,464,095
2022-03-21	0.038	0.042	0.037	0.042	0.042	21,344,673
2022-03-18	0.036	0.040	0.035	0.035	0.035	11,344,243
2022-03-17	0.038	0.040	0.035	0.035	0.035	18,525,429
2022-03-16	0.034	0.038	0.033	0.037	0.037	29,750,584
2022-03-15	0.032	0.032	0.032	0.032	0.032	0
2022-03-14	0.032	0.032	0.032	0.032	0.032	0
2022-03-11	0.034	0.034	0.032	0.032	0.032	4,562,624
2022-03-10	0.033	0.034	0.032	0.034	0.034	7,791,713
2022-03-09	0.029	0.035	0.029	0.031	0.031	12,609,412
2022-03-08	0.029	0.029	0.028	0.028	0.028	2,598,259
2022-03-07	0.030	0.033	0.029	0.029	0.029	25,052,030
2022-03-04	0.029	0.031	0.029	0.031	0.031	2,849,012
2022-03-03	0.030	0.030	0.028	0.030	0.030	2,935,023
2022-03-02	0.027	0.030	0.027	0.028	0.028	2,519,854
2022-03-01	0.028	0.029	0.026	0.026	0.026	2,643,175
2022-02-28	0.027	0.029	0.026	0.029	0.029	1,136,244
2022-02-25	0.026	0.030	0.026	0.027	0.027	4,813,021
2022-02-24	0.029	0.032	0.024	0.024	0.024	25,894,502
2022-02-23	0.027	0.029	0.027	0.028	0.028	531,741
2022-02-22	0.029	0.029	0.026	0.026	0.026	2,937,066
2022-02-21	0.028	0.031	0.028	0.029	0.029	2,016,116
2022-02-18	0.035	0.035	0.029	0.029	0.029	4,123,940
2022-02-17	0.035	0.035	0.033	0.033	0.033	831,935
2022-02-16	0.034	0.035	0.033	0.035	0.035	1,377,021
2022-02-15	0.032	0.034	0.032	0.034	0.034	1,832,389
2022-02-14	0.030	0.034	0.030	0.031	0.031	4,739,502
2022-02-11	0.030	0.030	0.029	0.030	0.030	795,356
2022-02-10	0.030	0.030	0.029	0.030	0.030	59,512
2022-02-09	0.030	0.030	0.029	0.030	0.030	2,205,201
2022-02-08	0.031	0.031	0.029	0.030	0.030	1,904,456
2022-02-07	0.030	0.030	0.029	0.030	0.030	230,308
2022-02-04	0.029	0.029	0.028	0.029	0.029	1,008,497
2022-02-03	0.032	0.032	0.030	0.030	0.030	826,738
2022-02-02	0.031	0.032	0.030	0.032	0.032	1,858,403
2022-02-01	0.029	0.030	0.029	0.029	0.029	1,705,184
2022-01-31	0.032	0.032	0.029	0.029	0.029	1,043,708
2022-01-28	0.029	0.031	0.029	0.031	0.031	1,682,813

← NewerPage 20 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.