G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.800 | 2.800 | 2.500 | 2.540 | 2.540 | 48,658 |
| 2024-05-27 | 2.630 | 2.700 | 2.540 | 2.540 | 2.540 | 26,176 |
| 2024-05-24 | 2.750 | 2.780 | 2.590 | 2.650 | 2.650 | 39,788 |
| 2024-05-23 | 2.730 | 2.770 | 2.530 | 2.760 | 2.760 | 83,234 |
| 2024-05-22 | 2.330 | 2.760 | 2.290 | 2.700 | 2.700 | 122,476 |
| 2024-05-21 | 2.400 | 2.400 | 2.280 | 2.330 | 2.330 | 30,104 |
| 2024-05-20 | 2.160 | 2.520 | 2.130 | 2.380 | 2.380 | 147,687 |
| 2024-05-17 | 2.090 | 2.200 | 2.090 | 2.160 | 2.160 | 41,018 |
| 2024-05-16 | 2.050 | 2.150 | 2.050 | 2.140 | 2.140 | 69,521 |
| 2024-05-15 | 2.010 | 2.120 | 1.970 | 2.110 | 2.110 | 42,416 |
| 2024-05-14 | 2.050 | 2.070 | 2.000 | 2.010 | 2.010 | 47,653 |
| 2024-05-13 | 2.130 | 2.180 | 2.050 | 2.060 | 2.060 | 57,108 |
| 2024-05-10 | 2.110 | 2.150 | 2.090 | 2.100 | 2.100 | 8,734 |
| 2024-05-09 | 2.150 | 2.150 | 2.070 | 2.110 | 2.110 | 29,720 |
| 2024-05-08 | 2.120 | 2.180 | 2.050 | 2.140 | 2.140 | 24,613 |
| 2024-05-07 | 2.090 | 2.140 | 2.060 | 2.110 | 2.110 | 32,523 |
| 2024-05-06 | 2.080 | 2.180 | 2.070 | 2.080 | 2.080 | 45,157 |
| 2024-05-03 | 2.090 | 2.170 | 2.000 | 2.150 | 2.150 | 30,279 |
| 2024-05-02 | 2.110 | 2.260 | 2.000 | 2.000 | 2.000 | 139,531 |
| 2024-04-30 | 1.880 | 1.960 | 1.880 | 1.950 | 1.950 | 15,279 |
| 2024-04-29 | 1.940 | 1.960 | 1.870 | 1.950 | 1.950 | 40,778 |
| 2024-04-26 | 1.910 | 1.940 | 1.850 | 1.940 | 1.940 | 41,178 |
| 2024-04-25 | 1.900 | 1.920 | 1.870 | 1.920 | 1.920 | 12,750 |
| 2024-04-24 | 1.910 | 1.940 | 1.850 | 1.930 | 1.930 | 51,675 |
| 2024-04-23 | 1.880 | 1.930 | 1.880 | 1.910 | 1.910 | 26,812 |
| 2024-04-22 | 1.940 | 1.940 | 1.890 | 1.890 | 1.890 | 66,009 |
| 2024-04-19 | 1.900 | 1.950 | 1.900 | 1.920 | 1.920 | 10,753 |
| 2024-04-18 | 1.970 | 1.970 | 1.880 | 1.910 | 1.910 | 181,166 |
| 2024-04-17 | 1.850 | 2.000 | 1.830 | 1.970 | 1.970 | 43,916 |
| 2024-04-16 | 1.860 | 1.860 | 1.800 | 1.850 | 1.850 | 38,915 |
| 2024-04-15 | 1.890 | 1.960 | 1.840 | 1.850 | 1.850 | 60,466 |
| 2024-04-12 | 1.910 | 1.970 | 1.880 | 1.880 | 1.880 | 66,936 |
| 2024-04-11 | 1.920 | 1.950 | 1.910 | 1.920 | 1.920 | 82,933 |
| 2024-04-10 | 1.950 | 1.970 | 1.910 | 1.920 | 1.920 | 64,455 |
| 2024-04-09 | 1.910 | 1.960 | 1.910 | 1.950 | 1.950 | 35,690 |
| 2024-04-08 | 1.930 | 1.940 | 1.900 | 1.930 | 1.930 | 62,223 |
| 2024-04-05 | 1.920 | 1.970 | 1.880 | 1.930 | 1.930 | 33,946 |
| 2024-04-04 | 1.870 | 1.940 | 1.870 | 1.920 | 1.920 | 16,124 |
| 2024-04-03 | 1.880 | 1.930 | 1.880 | 1.910 | 1.910 | 30,245 |
| 2024-04-02 | 1.920 | 1.920 | 1.870 | 1.910 | 1.910 | 38,741 |
| 2024-04-01 | 1.920 | 1.920 | 1.870 | 1.870 | 1.870 | 37,227 |
| 2024-03-28 | 1.930 | 1.940 | 1.900 | 1.920 | 1.920 | 19,372 |
| 2024-03-27 | 1.910 | 1.940 | 1.910 | 1.910 | 1.910 | 29,836 |
| 2024-03-26 | 1.930 | 1.950 | 1.910 | 1.950 | 1.950 | 22,481 |
| 2024-03-25 | 1.930 | 1.950 | 1.900 | 1.930 | 1.930 | 41,449 |
| 2024-03-22 | 1.900 | 1.970 | 1.900 | 1.930 | 1.930 | 67,333 |
| 2024-03-21 | 1.920 | 1.930 | 1.850 | 1.900 | 1.900 | 406,048 |
| 2024-03-20 | 1.920 | 1.950 | 1.790 | 1.900 | 1.900 | 759,790 |
| 2024-03-19 | 1.940 | 1.960 | 1.920 | 1.940 | 1.940 | 89,428 |
| 2024-03-18 | 1.960 | 2.050 | 1.920 | 1.920 | 1.920 | 54,192 |
| 2024-03-15 | 2.020 | 2.040 | 1.960 | 1.960 | 1.960 | 31,482 |
| 2024-03-14 | 2.000 | 2.100 | 1.960 | 2.020 | 2.020 | 41,397 |
| 2024-03-13 | 2.010 | 2.010 | 1.980 | 2.000 | 2.000 | 24,746 |
| 2024-03-12 | 1.950 | 2.040 | 1.940 | 2.010 | 2.010 | 98,120 |
| 2024-03-11 | 1.960 | 2.030 | 1.910 | 1.930 | 1.930 | 100,832 |
| 2024-03-08 | 1.960 | 2.020 | 1.920 | 1.950 | 1.950 | 69,604 |
| 2024-03-07 | 1.950 | 1.960 | 1.920 | 1.960 | 1.960 | 34,483 |
| 2024-03-06 | 2.000 | 2.000 | 1.930 | 1.940 | 1.940 | 26,834 |
| 2024-03-05 | 2.020 | 2.020 | 1.940 | 1.940 | 1.940 | 38,885 |
| 2024-03-04 | 2.010 | 2.010 | 1.920 | 1.950 | 1.950 | 84,642 |
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.