G2D Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.000	2.020	1.950	1.960	1.960	33,964
2023-03-13	1.960	2.040	1.960	1.970	1.970	77,378
2023-03-10	1.990	2.030	1.970	1.970	1.970	38,168
2023-03-09	2.010	2.040	1.990	1.990	1.990	667,277
2023-03-08	1.980	2.050	1.950	2.010	2.010	164,703
2023-03-07	2.060	2.060	1.950	1.980	1.980	42,714
2023-03-06	1.920	2.030	1.920	1.980	1.980	78,057
2023-03-03	1.970	2.020	1.910	1.950	1.950	48,598
2023-03-02	2.020	2.030	1.940	1.970	1.970	57,879
2023-03-01	1.990	2.030	1.910	2.010	2.010	35,462
2023-02-28	1.950	2.000	1.920	1.960	1.960	66,219
2023-02-27	2.030	2.030	1.920	1.960	1.960	108,911
2023-02-24	2.050	2.060	1.950	1.950	1.950	79,025
2023-02-23	2.080	2.080	1.980	2.000	2.000	37,931
2023-02-22	2.020	2.080	1.970	2.080	2.080	41,092
2023-02-17	2.020	2.050	1.990	2.020	2.020	39,080
2023-02-16	2.070	2.070	1.930	2.020	2.020	64,293
2023-02-15	2.040	2.090	2.000	2.020	2.020	44,808
2023-02-14	2.060	2.060	1.980	2.000	2.000	76,833
2023-02-13	2.070	2.130	2.020	2.040	2.040	77,609
2023-02-10	2.090	2.120	1.980	2.060	2.060	83,221
2023-02-08	2.090	2.100	1.930	2.060	2.060	72,952
2023-02-07	2.060	2.100	2.010	2.100	2.100	47,612
2023-02-06	2.120	2.150	2.050	2.060	2.060	46,831
2023-02-03	2.070	2.170	1.970	2.110	2.110	111,840
2023-02-02	2.060	2.140	2.030	2.030	2.030	102,149
2023-02-01	1.970	2.070	1.940	2.060	2.060	99,283
2023-01-31	2.040	2.080	1.930	1.970	1.970	213,944
2023-01-30	1.940	2.050	1.930	2.050	2.050	99,569
2023-01-27	1.830	1.940	1.820	1.940	1.940	133,370
2023-01-26	1.850	1.900	1.800	1.820	1.820	419,273
2023-01-25	1.980	2.080	1.780	1.840	1.840	783,785
2023-01-24	2.100	2.180	1.970	1.970	1.970	168,973
2023-01-23	2.060	2.180	1.960	2.000	2.000	209,304
2023-01-20	2.180	2.270	2.000	2.050	2.050	402,125
2023-01-19	2.240	2.310	2.100	2.170	2.170	187,444
2023-01-18	2.330	2.420	2.240	2.240	2.240	307,043
2023-01-17	2.350	2.400	2.290	2.320	2.320	93,494
2023-01-16	2.400	2.430	2.340	2.340	2.340	53,776
2023-01-13	2.520	2.520	2.390	2.400	2.400	70,357
2023-01-12	2.450	2.500	2.370	2.440	2.440	206,205
2023-01-11	2.370	2.500	2.360	2.450	2.450	86,377
2023-01-10	2.390	2.430	2.350	2.360	2.360	96,929
2023-01-09	2.410	2.430	2.360	2.390	2.390	66,271
2023-01-06	2.540	2.580	2.320	2.350	2.350	236,102
2023-01-05	2.420	2.610	2.410	2.540	2.540	255,716
2023-01-04	2.400	2.510	2.380	2.380	2.380	196,960
2023-01-03	2.670	2.700	2.400	2.400	2.400	110,565
2023-01-02	2.580	2.720	2.510	2.660	2.660	118,008
2022-12-29	2.770	2.790	2.570	2.570	2.570	85,224
2022-12-28	2.690	2.780	2.670	2.760	2.760	76,518
2022-12-27	2.820	2.820	2.680	2.680	2.680	58,306
2022-12-26	2.680	2.830	2.600	2.810	2.810	63,132
2022-12-23	2.670	2.840	2.640	2.680	2.680	121,509
2022-12-22	2.650	2.790	2.570	2.660	2.660	115,391
2022-12-21	2.690	2.760	2.570	2.610	2.610	100,814
2022-12-20	2.600	2.720	2.460	2.680	2.680	121,296
2022-12-19	2.220	2.380	2.160	2.380	2.380	69,736
2022-12-16	2.110	2.310	2.030	2.220	2.220	907,305
2022-12-15	2.270	2.350	2.090	2.090	2.090	680,334

← NewerPage 16 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.