G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 4.610 | 5.370 | 4.610 | 5.200 | 5.200 | 320,910 |
| 2022-03-25 | 4.590 | 4.670 | 4.490 | 4.490 | 4.490 | 141,507 |
| 2022-03-24 | 4.650 | 4.650 | 4.410 | 4.600 | 4.600 | 249,111 |
| 2022-03-23 | 4.530 | 4.640 | 4.460 | 4.530 | 4.530 | 186,511 |
| 2022-03-22 | 4.450 | 4.600 | 4.450 | 4.530 | 4.530 | 133,340 |
| 2022-03-21 | 4.510 | 4.600 | 4.440 | 4.440 | 4.440 | 122,872 |
| 2022-03-18 | 4.490 | 4.610 | 4.420 | 4.460 | 4.460 | 153,756 |
| 2022-03-17 | 4.790 | 5.190 | 4.400 | 4.400 | 4.400 | 388,109 |
| 2022-03-16 | 4.800 | 4.920 | 4.750 | 4.790 | 4.790 | 96,560 |
| 2022-03-15 | 4.900 | 4.990 | 4.750 | 4.870 | 4.870 | 57,928 |
| 2022-03-14 | 4.960 | 5.060 | 4.730 | 4.900 | 4.900 | 85,518 |
| 2022-03-11 | 5.190 | 5.190 | 4.820 | 5.000 | 5.000 | 155,249 |
| 2022-03-10 | 5.080 | 5.190 | 4.880 | 5.190 | 5.190 | 115,055 |
| 2022-03-09 | 4.970 | 5.130 | 4.920 | 5.070 | 5.070 | 154,286 |
| 2022-03-08 | 5.090 | 5.100 | 4.930 | 4.970 | 4.970 | 106,721 |
| 2022-03-07 | 5.300 | 5.300 | 4.990 | 5.100 | 5.100 | 166,686 |
| 2022-03-04 | 5.200 | 5.310 | 5.030 | 5.300 | 5.300 | 172,497 |
| 2022-03-03 | 5.160 | 5.700 | 5.050 | 5.200 | 5.200 | 186,738 |
| 2022-03-02 | 4.720 | 5.400 | 4.720 | 5.160 | 5.160 | 165,210 |
| 2022-02-25 | 4.980 | 5.000 | 4.620 | 5.000 | 5.000 | 106,084 |
| 2022-02-24 | 4.780 | 4.970 | 4.310 | 4.890 | 4.890 | 323,326 |
| 2022-02-23 | 4.980 | 4.980 | 4.710 | 4.780 | 4.780 | 104,372 |
| 2022-02-22 | 5.000 | 5.010 | 4.860 | 4.900 | 4.900 | 87,163 |
| 2022-02-21 | 5.000 | 5.130 | 4.850 | 5.000 | 5.000 | 118,393 |
| 2022-02-18 | 4.940 | 5.130 | 4.710 | 4.890 | 4.890 | 132,547 |
| 2022-02-17 | 5.110 | 5.120 | 4.910 | 4.930 | 4.930 | 131,343 |
| 2022-02-16 | 5.040 | 5.150 | 4.950 | 5.110 | 5.110 | 125,143 |
| 2022-02-15 | 5.000 | 5.080 | 4.770 | 5.040 | 5.040 | 122,877 |
| 2022-02-14 | 4.790 | 5.000 | 4.790 | 4.990 | 4.990 | 152,406 |
| 2022-02-11 | 4.670 | 4.880 | 4.670 | 4.790 | 4.790 | 141,381 |
| 2022-02-10 | 4.760 | 4.810 | 4.660 | 4.660 | 4.660 | 94,047 |
| 2022-02-09 | 5.130 | 5.130 | 4.750 | 4.750 | 4.750 | 153,615 |
| 2022-02-08 | 4.540 | 5.140 | 4.420 | 5.140 | 5.140 | 156,543 |
| 2022-02-07 | 4.550 | 4.690 | 4.360 | 4.580 | 4.580 | 180,337 |
| 2022-02-04 | 4.680 | 4.710 | 4.530 | 4.540 | 4.540 | 135,132 |
| 2022-02-03 | 4.890 | 4.890 | 4.610 | 4.610 | 4.610 | 93,418 |
| 2022-02-02 | 5.080 | 5.080 | 4.680 | 4.680 | 4.680 | 193,657 |
| 2022-02-01 | 4.850 | 5.080 | 4.850 | 4.900 | 4.900 | 109,635 |
| 2022-01-31 | 4.900 | 5.040 | 4.720 | 5.030 | 5.030 | 113,280 |
| 2022-01-28 | 4.960 | 4.990 | 4.770 | 4.890 | 4.890 | 97,679 |
| 2022-01-27 | 4.900 | 4.960 | 4.680 | 4.960 | 4.960 | 114,366 |
| 2022-01-26 | 4.990 | 4.990 | 4.660 | 4.890 | 4.890 | 81,146 |
| 2022-01-25 | 5.000 | 5.000 | 4.610 | 4.710 | 4.710 | 161,040 |
| 2022-01-24 | 5.000 | 5.000 | 4.530 | 5.000 | 5.000 | 144,037 |
| 2022-01-21 | 4.920 | 5.050 | 4.810 | 4.900 | 4.900 | 93,652 |
| 2022-01-20 | 4.900 | 5.020 | 4.790 | 4.880 | 4.880 | 68,160 |
| 2022-01-19 | 5.150 | 5.150 | 4.900 | 4.900 | 4.900 | 109,043 |
| 2022-01-18 | 5.000 | 5.150 | 4.980 | 5.100 | 5.100 | 118,092 |
| 2022-01-17 | 5.120 | 5.120 | 4.980 | 5.000 | 5.000 | 71,821 |
| 2022-01-14 | 5.540 | 5.540 | 5.010 | 5.010 | 5.010 | 123,196 |
| 2022-01-13 | 5.600 | 5.720 | 5.050 | 5.250 | 5.250 | 196,972 |
| 2022-01-12 | 5.550 | 5.750 | 5.350 | 5.440 | 5.440 | 157,587 |
| 2022-01-11 | 5.400 | 5.600 | 5.390 | 5.540 | 5.540 | 85,017 |
| 2022-01-10 | 5.530 | 5.580 | 5.330 | 5.400 | 5.400 | 63,438 |
| 2022-01-07 | 5.360 | 5.590 | 5.360 | 5.530 | 5.530 | 83,134 |
| 2022-01-06 | 5.400 | 5.560 | 5.210 | 5.560 | 5.560 | 119,910 |
| 2022-01-05 | 5.480 | 5.600 | 5.440 | 5.450 | 5.450 | 76,243 |
| 2022-01-04 | 5.720 | 5.790 | 5.490 | 5.490 | 5.490 | 75,962 |
| 2022-01-03 | 5.900 | 5.960 | 5.710 | 5.710 | 5.710 | 105,513 |
| 2021-12-30 | 5.760 | 6.000 | 5.760 | 5.870 | 5.870 | 81,948 |
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.