G2D Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.200	1.210	1.170	1.200	1.200	311,187
2026-10-19	1.240	1.240	1.160	1.180	1.180	1,206,600
2026-10-16	1.230	1.240	1.200	1.220	1.220	16,169
2026-10-15	1.220	1.240	1.200	1.200	1.200	149,959
2026-10-14	1.200	1.210	1.180	1.200	1.200	13,175
2026-10-13	1.230	1.250	1.180	1.180	1.180	141,201
2026-10-09	1.270	1.270	1.220	1.250	1.250	101,203
2026-10-08	1.260	1.260	1.240	1.260	1.260	9,601
2026-10-07	1.240	1.260	1.210	1.260	1.260	33,506
2026-10-06	1.260	1.260	1.200	1.210	1.210	61,162
2026-10-05	1.200	1.260	1.170	1.240	1.240	147,510
2026-10-02	1.200	1.200	1.160	1.190	1.190	34,929
2026-10-01	1.170	1.200	1.170	1.170	1.170	11,315
2026-09-30	1.260	1.260	1.140	1.140	1.140	44,668
2026-09-29	1.270	1.270	1.210	1.250	1.250	24,297
2026-09-28	1.250	1.250	1.210	1.250	1.250	32,267
2026-09-25	1.250	1.250	1.210	1.250	1.250	31,192
2026-09-24	1.220	1.250	1.210	1.250	1.250	12,680
2026-09-23	1.250	1.250	1.210	1.250	1.250	12,539
2026-09-22	1.220	1.270	1.210	1.230	1.230	23,404
2026-09-21	1.250	1.250	1.200	1.200	1.200	39,580
2026-09-18	1.220	1.250	1.160	1.230	1.230	30,906
2026-09-17	1.240	1.270	1.200	1.200	1.200	20,854
2026-09-16	1.210	1.270	1.200	1.270	1.270	17,852
2026-09-15	1.190	1.270	1.190	1.190	1.190	23,618
2026-09-14	1.240	1.280	1.160	1.180	1.180	19,683
2026-09-11	1.230	1.280	1.200	1.270	1.270	56,874
2026-09-10	1.270	1.270	1.200	1.260	1.260	20,718
2026-09-09	1.280	1.280	1.190	1.280	1.280	62,979
2026-09-08	1.260	1.300	1.140	1.280	1.280	16,269
2026-09-04	1.240	1.240	1.190	1.230	1.230	13,231
2026-09-03	1.160	1.240	1.140	1.220	1.220	32,907
2026-09-02	1.140	1.250	1.140	1.140	1.140	112,435
2026-09-01	1.110	1.170	1.110	1.170	1.170	35,165
2026-08-31	1.170	1.170	1.100	1.100	1.100	25,364
2026-08-28	1.080	1.180	1.060	1.170	1.170	2,894,231
2026-08-27	1.060	1.080	1.050	1.080	1.080	12,380
2026-08-26	1.080	1.090	1.060	1.060	1.060	14,169
2026-08-25	1.080	1.080	1.060	1.080	1.080	24,030
2026-08-24	1.060	1.080	1.050	1.060	1.060	10,877
2026-08-21	1.090	1.090	1.060	1.060	1.060	13,904
2026-08-20	1.090	1.090	1.050	1.090	1.090	58,151
2026-08-19	1.110	1.110	1.060	1.080	1.080	11,330
2026-08-18	1.090	1.100	1.060	1.100	1.100	33,144
2026-08-17	1.120	1.120	1.060	1.100	1.100	40,205
2026-08-14	1.120	1.120	1.060	1.110	1.110	56,335
2026-08-13	1.100	1.120	1.080	1.120	1.120	13,658
2026-08-12	1.110	1.110	1.070	1.110	1.110	24,436
2026-08-11	1.120	1.120	1.090	1.110	1.110	20,081
2026-08-10	1.160	1.170	1.090	1.100	1.100	46,269
2026-08-07	1.170	1.170	1.100	1.150	1.150	12,236
2026-08-06	1.140	1.160	1.120	1.160	1.160	5,892
2026-08-05	1.170	1.170	1.140	1.170	1.170	2,152
2026-08-04	1.150	1.180	1.130	1.170	1.170	5,971
2026-08-03	1.140	1.190	1.110	1.180	1.180	18,911
2026-07-31	1.140	1.140	1.110	1.140	1.140	4,915
2026-07-30	1.100	1.130	1.100	1.130	1.130	50,417
2026-07-29	1.140	1.140	1.090	1.130	1.130	20,844
2026-07-28	1.140	1.140	1.100	1.130	1.130	1,850
2026-07-27	1.140	1.140	1.090	1.130	1.130	16,891

Page 1 of 5 · 249 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.