Grand Gulf Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.027	0.030	0.027	0.029	0.029	2,742,608
2022-01-25	0.033	0.033	0.026	0.027	0.027	3,971,960
2022-01-24	0.033	0.033	0.031	0.032	0.032	1,311,658
2022-01-21	0.034	0.034	0.032	0.033	0.033	1,522,681
2022-01-20	0.035	0.037	0.033	0.034	0.034	4,249,026
2022-01-19	0.031	0.037	0.031	0.034	0.034	4,542,722
2022-01-18	0.027	0.032	0.027	0.032	0.032	4,104,372
2022-01-17	0.025	0.027	0.025	0.026	0.026	1,769,791
2022-01-14	0.024	0.024	0.023	0.024	0.024	275,703
2022-01-13	0.024	0.024	0.022	0.023	0.023	788,693
2022-01-12	0.024	0.025	0.024	0.024	0.024	230,279
2022-01-11	0.023	0.024	0.023	0.024	0.024	172,392
2022-01-10	0.023	0.023	0.023	0.023	0.023	1,401,208
2022-01-07	0.024	0.024	0.023	0.023	0.023	386,411
2022-01-06	0.025	0.025	0.024	0.024	0.024	192,489
2022-01-05	0.026	0.026	0.024	0.025	0.025	1,030,788
2022-01-04	0.025	0.026	0.025	0.026	0.026	1,511,565
2021-12-31	0.024	0.024	0.024	0.024	0.024	40,000
2021-12-30	0.024	0.024	0.024	0.024	0.024	282,665
2021-12-29	0.024	0.024	0.023	0.023	0.023	767,902
2021-12-24	0.024	0.024	0.023	0.024	0.024	930,664
2021-12-23	0.023	0.023	0.022	0.022	0.022	683,505
2021-12-22	0.023	0.024	0.023	0.024	0.024	437,768
2021-12-21	0.026	0.026	0.022	0.022	0.022	3,040,747
2021-12-20	0.028	0.028	0.026	0.026	0.026	918,511
2021-12-17	0.028	0.028	0.028	0.028	0.028	120,082
2021-12-16	0.028	0.029	0.028	0.028	0.028	202,421
2021-12-15	0.028	0.028	0.027	0.027	0.027	728,949
2021-12-14	0.028	0.028	0.028	0.028	0.028	278,272
2021-12-13	0.028	0.028	0.028	0.028	0.028	1,841,680
2021-12-10	0.029	0.029	0.027	0.027	0.027	913,243
2021-12-09	0.030	0.031	0.029	0.029	0.029	1,272,040
2021-12-08	0.028	0.031	0.028	0.030	0.030	3,385,104
2021-12-07	0.027	0.027	0.026	0.026	0.026	372,154
2021-12-06	0.027	0.027	0.025	0.025	0.025	594,886
2021-12-03	0.027	0.027	0.026	0.026	0.026	807,494
2021-12-02	0.028	0.028	0.027	0.027	0.027	801,476
2021-12-01	0.030	0.030	0.028	0.028	0.028	423,822
2021-11-30	0.031	0.031	0.029	0.030	0.030	1,043,638
2021-11-29	0.029	0.031	0.029	0.029	0.029	3,227,242
2021-11-26	0.028	0.031	0.028	0.028	0.028	2,376,274
2021-11-25	0.034	0.034	0.029	0.029	0.029	7,094,250
2021-11-24	0.034	0.034	0.033	0.033	0.033	2,145,615
2021-11-23	0.036	0.036	0.032	0.033	0.033	5,997,910
2021-11-22	0.039	0.039	0.036	0.036	0.036	2,710,367
2021-11-19	0.037	0.040	0.036	0.038	0.038	5,970,571
2021-11-18	0.039	0.040	0.037	0.037	0.037	1,403,517
2021-11-17	0.036	0.039	0.036	0.038	0.038	2,937,733
2021-11-16	0.038	0.038	0.036	0.036	0.036	2,781,442
2021-11-15	0.037	0.040	0.037	0.038	0.038	3,295,357
2021-11-12	0.038	0.040	0.036	0.037	0.037	4,700,039
2021-11-11	0.040	0.041	0.038	0.039	0.039	4,735,707
2021-11-10	0.041	0.042	0.040	0.040	0.040	4,459,725
2021-11-09	0.043	0.045	0.040	0.040	0.040	6,865,824
2021-11-08	0.045	0.045	0.043	0.043	0.043	5,640,654
2021-11-05	0.046	0.046	0.043	0.046	0.046	8,294,883
2021-11-04	0.046	0.048	0.045	0.046	0.046	8,438,230
2021-11-03	0.043	0.047	0.043	0.045	0.045	9,625,846
2021-11-02	0.045	0.045	0.043	0.043	0.043	3,990,830
2021-11-01	0.047	0.049	0.044	0.044	0.044	10,157,835

← NewerPage 21 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.