G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5.760 | 6.000 | 5.760 | 5.870 | 5.870 | 81,948 |
| 2021-12-29 | 5.910 | 5.920 | 5.760 | 5.760 | 5.760 | 65,514 |
| 2021-12-28 | 5.760 | 5.880 | 5.760 | 5.790 | 5.790 | 66,713 |
| 2021-12-27 | 6.100 | 6.100 | 5.750 | 5.750 | 5.750 | 113,970 |
| 2021-12-23 | 6.150 | 6.260 | 5.900 | 5.900 | 5.900 | 110,112 |
| 2021-12-22 | 5.910 | 6.150 | 5.900 | 6.150 | 6.150 | 96,401 |
| 2021-12-21 | 6.050 | 6.060 | 5.920 | 5.930 | 5.930 | 140,033 |
| 2021-12-20 | 6.200 | 6.340 | 6.000 | 6.100 | 6.100 | 141,104 |
| 2021-12-17 | 6.140 | 6.210 | 6.030 | 6.200 | 6.200 | 105,387 |
| 2021-12-16 | 6.130 | 6.230 | 6.010 | 6.140 | 6.140 | 104,562 |
| 2021-12-15 | 6.280 | 6.280 | 5.970 | 6.120 | 6.120 | 110,296 |
| 2021-12-14 | 6.030 | 6.250 | 5.960 | 6.000 | 6.000 | 120,161 |
| 2021-12-13 | 6.250 | 6.360 | 6.000 | 6.000 | 6.000 | 99,411 |
| 2021-12-10 | 6.150 | 6.320 | 6.130 | 6.250 | 6.250 | 232,192 |
| 2021-12-09 | 6.270 | 6.270 | 6.060 | 6.250 | 6.250 | 76,230 |
| 2021-12-08 | 6.120 | 6.250 | 6.010 | 6.250 | 6.250 | 85,247 |
| 2021-12-07 | 6.120 | 6.220 | 5.970 | 6.110 | 6.110 | 145,532 |
| 2021-12-06 | 6.100 | 6.130 | 5.900 | 5.900 | 5.900 | 141,200 |
| 2021-12-03 | 6.260 | 6.260 | 6.000 | 6.220 | 6.220 | 73,869 |
| 2021-12-02 | 6.100 | 6.270 | 6.000 | 6.080 | 6.080 | 84,042 |
| 2021-12-01 | 6.250 | 6.250 | 5.900 | 6.000 | 6.000 | 95,840 |
| 2021-11-30 | 6.260 | 6.260 | 5.920 | 5.920 | 5.920 | 122,836 |
| 2021-11-29 | 6.100 | 6.250 | 5.900 | 6.250 | 6.250 | 81,510 |
| 2021-11-26 | 5.960 | 6.100 | 5.830 | 6.100 | 6.100 | 121,963 |
| 2021-11-25 | 6.080 | 6.100 | 5.750 | 6.100 | 6.100 | 133,177 |
| 2021-11-24 | 6.040 | 6.060 | 5.940 | 6.030 | 6.030 | 125,554 |
| 2021-11-23 | 6.000 | 6.090 | 5.730 | 6.040 | 6.040 | 166,849 |
| 2021-11-22 | 6.100 | 6.250 | 5.980 | 5.980 | 5.980 | 135,578 |
| 2021-11-19 | 6.200 | 6.300 | 6.080 | 6.180 | 6.180 | 110,866 |
| 2021-11-18 | 6.230 | 6.330 | 6.000 | 6.210 | 6.210 | 127,868 |
| 2021-11-17 | 6.070 | 6.320 | 6.000 | 6.220 | 6.220 | 170,514 |
| 2021-11-16 | 6.310 | 6.500 | 6.070 | 6.070 | 6.070 | 136,058 |
| 2021-11-12 | 6.410 | 6.560 | 6.260 | 6.260 | 6.260 | 118,842 |
| 2021-11-11 | 6.450 | 6.620 | 6.400 | 6.400 | 6.400 | 102,369 |
| 2021-11-10 | 6.390 | 6.550 | 6.310 | 6.420 | 6.420 | 103,126 |
| 2021-11-09 | 6.290 | 6.430 | 6.200 | 6.340 | 6.340 | 154,623 |
| 2021-11-08 | 6.660 | 6.660 | 6.300 | 6.360 | 6.360 | 142,387 |
| 2021-11-05 | 6.670 | 6.690 | 6.440 | 6.660 | 6.660 | 104,381 |
| 2021-11-04 | 6.700 | 6.700 | 6.400 | 6.670 | 6.670 | 107,674 |
| 2021-11-03 | 6.530 | 6.730 | 6.410 | 6.700 | 6.700 | 104,506 |
| 2021-11-01 | 6.570 | 6.740 | 6.530 | 6.530 | 6.530 | 68,058 |
| 2021-10-29 | 6.630 | 6.770 | 6.450 | 6.700 | 6.700 | 123,704 |
| 2021-10-28 | 6.700 | 6.700 | 6.310 | 6.630 | 6.630 | 96,537 |
| 2021-10-27 | 6.340 | 6.700 | 6.250 | 6.700 | 6.700 | 154,982 |
| 2021-10-26 | 6.350 | 6.500 | 6.300 | 6.300 | 6.300 | 81,381 |
| 2021-10-25 | 6.500 | 6.690 | 6.310 | 6.490 | 6.490 | 169,160 |
| 2021-10-22 | 6.600 | 6.750 | 6.350 | 6.500 | 6.500 | 196,927 |
| 2021-10-21 | 6.600 | 6.760 | 6.510 | 6.600 | 6.600 | 159,428 |
| 2021-10-20 | 6.900 | 6.900 | 6.680 | 6.720 | 6.720 | 113,204 |
| 2021-10-19 | 7.080 | 7.080 | 6.650 | 6.780 | 6.780 | 243,636 |
| 2021-10-18 | 7.130 | 7.150 | 6.970 | 6.990 | 6.990 | 152,341 |
| 2021-10-15 | 6.750 | 7.130 | 6.750 | 6.990 | 6.990 | 176,560 |
| 2021-10-14 | 6.710 | 6.730 | 6.650 | 6.670 | 6.670 | 206,279 |
← NewerPage 21 of 21 · 1,253 trading days
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.