G2D Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.140	2.250	2.090	2.250	2.250	28,665
2024-08-20	2.200	2.200	2.120	2.120	2.120	21,124
2024-08-19	2.200	2.200	2.110	2.200	2.200	35,983
2024-08-16	2.170	2.180	2.100	2.180	2.180	24,987
2024-08-15	2.100	2.200	2.060	2.180	2.180	71,544
2024-08-14	2.090	2.100	2.060	2.100	2.100	43,316
2024-08-13	2.050	2.090	2.050	2.070	2.070	8,151
2024-08-12	2.050	2.090	2.050	2.050	2.050	170,772
2024-08-09	2.080	2.090	2.060	2.090	2.090	25,303
2024-08-08	2.120	2.120	2.080	2.080	2.080	70,867
2024-08-07	2.090	2.180	2.060	2.110	2.110	48,465
2024-08-06	2.100	2.150	2.040	2.090	2.090	50,869
2024-08-05	2.030	2.090	2.010	2.090	2.090	14,381
2024-08-02	2.050	2.070	2.040	2.050	2.050	14,609
2024-08-01	2.010	2.080	2.010	2.050	2.050	66,540
2024-07-31	2.040	2.050	2.020	2.030	2.030	172,893
2024-07-30	2.020	2.060	2.020	2.050	2.050	20,096
2024-07-29	2.050	2.060	2.020	2.020	2.020	21,629
2024-07-26	2.060	2.080	2.040	2.050	2.050	53,266
2024-07-25	2.040	2.090	2.020	2.060	2.060	29,961
2024-07-24	2.070	2.070	2.040	2.040	2.040	15,357
2024-07-23	2.090	2.090	2.060	2.070	2.070	42,463
2024-07-22	2.130	2.140	2.070	2.070	2.070	84,493
2024-07-19	2.170	2.170	2.090	2.130	2.130	31,522
2024-07-18	2.200	2.200	2.170	2.170	2.170	7,785
2024-07-17	2.200	2.210	2.180	2.210	2.210	16,188
2024-07-16	2.220	2.220	2.180	2.200	2.200	31,726
2024-07-15	2.210	2.270	2.200	2.230	2.230	27,815
2024-07-12	2.210	2.260	2.200	2.220	2.220	38,421
2024-07-11	2.270	2.270	2.210	2.210	2.210	22,785
2024-07-10	2.270	2.280	2.220	2.270	2.270	27,489
2024-07-09	2.220	2.270	2.210	2.270	2.270	8,901
2024-07-08	2.220	2.290	2.220	2.270	2.270	26,701
2024-07-05	2.250	2.300	2.220	2.260	2.260	32,789
2024-07-04	2.290	2.340	2.230	2.300	2.300	31,877
2024-07-03	2.230	2.330	2.230	2.290	2.290	39,520
2024-07-02	2.240	2.270	2.210	2.270	2.270	145,817
2024-07-01	2.280	2.300	2.190	2.260	2.260	34,687
2024-06-28	2.360	2.500	2.230	2.250	2.250	283,784
2024-06-27	2.350	2.350	2.270	2.350	2.350	89,934
2024-06-26	2.250	2.450	2.200	2.330	2.330	49,246
2024-06-25	2.310	2.340	2.200	2.330	2.330	26,373
2024-06-24	2.270	2.360	2.240	2.310	2.310	20,132
2024-06-21	2.260	2.360	2.220	2.260	2.260	42,320
2024-06-20	2.190	2.270	2.190	2.270	2.270	21,157
2024-06-19	2.210	2.270	2.190	2.210	2.210	24,010
2024-06-18	2.220	2.320	2.190	2.270	2.270	14,732
2024-06-17	2.240	2.270	2.180	2.220	2.220	17,578
2024-06-14	2.240	2.240	2.180	2.240	2.240	23,458
2024-06-13	2.190	2.300	2.180	2.180	2.180	43,540
2024-06-12	2.340	2.360	2.130	2.250	2.250	29,816
2024-06-11	2.450	2.450	2.250	2.340	2.340	97,400
2024-06-10	2.440	2.490	2.380	2.450	2.450	61,935
2024-06-07	2.570	2.570	2.400	2.440	2.440	4,189,490
2024-06-06	2.370	2.560	2.370	2.540	2.540	7,119,967
2024-06-05	2.420	2.550	2.350	2.370	2.370	37,406
2024-06-04	2.520	2.640	2.420	2.450	2.450	31,193
2024-06-03	2.740	2.740	2.520	2.520	2.520	19,181
2024-05-31	2.370	2.790	2.310	2.770	2.770	61,759
2024-05-29	2.540	2.540	2.420	2.420	2.420	24,828

← NewerPage 10 of 21 · 1,251 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.