G2D Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.940	2.040	1.910	1.940	1.940	48,738
2024-02-29	1.980	2.000	1.890	1.930	1.930	78,651
2024-02-28	1.950	2.000	1.880	1.980	1.980	32,003
2024-02-27	1.930	1.950	1.880	1.950	1.950	29,775
2024-02-26	1.870	1.960	1.870	1.910	1.910	23,855
2024-02-23	1.900	1.970	1.850	1.870	1.870	33,446
2024-02-22	1.900	1.900	1.830	1.870	1.870	78,600
2024-02-21	1.970	1.970	1.900	1.900	1.900	22,462
2024-02-20	1.930	1.980	1.910	1.970	1.970	26,544
2024-02-19	1.900	1.980	1.860	1.930	1.930	21,368
2024-02-16	1.920	1.920	1.850	1.850	1.850	15,466
2024-02-15	1.840	2.000	1.840	1.920	1.920	57,001
2024-02-14	1.890	1.910	1.830	1.830	1.830	23,940
2024-02-09	1.860	1.930	1.840	1.890	1.890	47,526
2024-02-08	1.870	1.900	1.800	1.860	1.860	83,098
2024-02-07	1.930	1.960	1.870	1.870	1.870	94,416
2024-02-06	1.970	1.970	1.900	1.920	1.920	60,625
2024-02-05	2.000	2.000	1.930	1.930	1.930	25,708
2024-02-02	1.990	1.990	1.930	1.970	1.970	14,943
2024-02-01	1.990	2.000	1.920	1.930	1.930	39,473
2024-01-31	1.980	2.000	1.980	1.980	1.980	15,856
2024-01-30	1.980	2.000	1.970	1.980	1.980	9,902
2024-01-29	2.000	2.030	1.960	1.980	1.980	37,408
2024-01-26	1.990	2.030	1.980	1.980	1.980	8,722
2024-01-25	1.980	2.030	1.980	2.000	2.000	11,982
2024-01-24	2.000	2.020	1.970	2.010	2.010	40,823
2024-01-23	2.000	2.030	1.920	1.970	1.970	71,133
2024-01-22	2.040	2.050	1.990	2.000	2.000	45,915
2024-01-19	2.150	2.160	2.020	2.050	2.050	38,848
2024-01-18	2.160	2.190	2.070	2.100	2.100	22,762
2024-01-17	2.220	2.220	2.140	2.150	2.150	6,329
2024-01-16	2.270	2.270	2.140	2.190	2.190	27,039
2024-01-15	2.170	2.290	2.170	2.280	2.280	49,603
2024-01-12	2.120	2.230	2.120	2.220	2.220	19,216
2024-01-11	2.060	2.270	2.040	2.090	2.090	119,079
2024-01-10	2.030	2.090	2.030	2.070	2.070	38,719
2024-01-09	2.060	2.140	2.020	2.020	2.020	20,504
2024-01-08	2.120	2.120	2.070	2.070	2.070	12,186
2024-01-05	2.120	2.140	2.080	2.120	2.120	33,158
2024-01-04	2.140	2.140	2.100	2.130	2.130	6,304
2024-01-03	2.040	2.140	2.040	2.140	2.140	64,791
2024-01-02	2.090	2.110	2.010	2.040	2.040	66,729
2023-12-28	2.100	2.140	2.020	2.090	2.090	37,544
2023-12-27	1.980	2.090	1.980	2.070	2.070	44,152
2023-12-26	2.100	2.100	1.980	2.030	2.030	88,450
2023-12-22	2.060	2.100	2.030	2.100	2.100	39,167
2023-12-21	2.040	2.060	2.010	2.040	2.040	68,039
2023-12-20	2.020	2.050	2.010	2.050	2.050	52,836
2023-12-19	2.050	2.050	1.940	1.990	1.990	62,807
2023-12-18	2.000	2.040	1.950	2.040	2.040	61,543
2023-12-15	1.970	2.050	1.950	1.990	1.990	44,604
2023-12-14	1.920	2.000	1.920	1.980	1.980	15,219
2023-12-13	1.890	1.990	1.890	1.980	1.980	42,607
2023-12-12	1.950	1.950	1.890	1.900	1.900	27,862
2023-12-11	1.910	1.950	1.900	1.910	1.910	14,560
2023-12-08	1.970	1.980	1.910	1.910	1.910	47,538
2023-12-07	1.990	1.990	1.930	1.970	1.970	30,588
2023-12-06	2.000	2.000	1.940	1.950	1.950	55,340
2023-12-05	2.020	2.020	1.980	2.020	2.020	17,935
2023-12-04	1.980	2.030	1.970	2.000	2.000	21,840

← NewerPage 12 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.