G2D Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.000	2.040	1.960	1.980	1.980	32,772
2023-11-30	2.000	2.050	1.970	1.990	1.990	35,899
2023-11-29	2.050	2.050	1.970	1.970	1.970	58,048
2023-11-28	2.000	2.050	1.970	2.040	2.040	19,659
2023-11-27	2.000	2.040	1.960	2.000	2.000	74,543
2023-11-24	1.980	2.050	1.920	2.000	2.000	22,751
2023-11-23	1.950	2.000	1.940	1.990	1.990	34,711
2023-11-22	1.940	1.960	1.910	1.910	1.910	30,499
2023-11-21	1.910	1.970	1.890	1.920	1.920	31,741
2023-11-20	1.900	1.950	1.900	1.910	1.910	35,255
2023-11-17	1.980	1.980	1.900	1.900	1.900	57,818
2023-11-16	1.990	1.990	1.900	1.930	1.930	72,963
2023-11-14	1.950	2.080	1.920	1.940	1.940	84,763
2023-11-13	1.910	1.980	1.880	1.920	1.920	27,009
2023-11-10	1.910	1.970	1.910	1.920	1.920	26,010
2023-11-09	1.900	1.990	1.890	1.910	1.910	72,601
2023-11-08	1.880	1.950	1.860	1.910	1.910	47,904
2023-11-07	1.800	1.880	1.800	1.850	1.850	64,192
2023-11-06	1.900	1.970	1.780	1.800	1.800	113,041
2023-11-03	1.890	1.970	1.840	1.840	1.840	85,747
2023-11-01	1.900	1.930	1.880	1.890	1.890	46,722
2023-10-31	1.920	1.960	1.900	1.900	1.900	61,956
2023-10-30	1.960	2.050	1.910	1.920	1.920	73,720
2023-10-27	1.890	1.990	1.890	1.940	1.940	32,722
2023-10-26	1.900	2.000	1.890	1.900	1.900	67,414
2023-10-25	1.930	2.010	1.890	1.890	1.890	38,382
2023-10-24	1.970	2.000	1.930	1.980	1.980	44,399
2023-10-23	2.070	2.070	1.890	1.910	1.910	151,032
2023-10-20	2.080	2.170	1.980	2.060	2.060	75,620
2023-10-19	1.960	2.170	1.950	2.080	2.080	70,607
2023-10-18	2.010	2.070	1.950	1.950	1.950	33,522
2023-10-17	2.020	2.170	1.990	2.000	2.000	53,011
2023-10-16	2.150	2.150	2.020	2.030	2.030	37,642
2023-10-13	2.170	2.170	2.100	2.100	2.100	19,949
2023-10-11	2.170	2.170	2.130	2.130	2.130	54,477
2023-10-10	2.220	2.220	2.160	2.170	2.170	7,222
2023-10-09	2.260	2.260	2.160	2.160	2.160	15,371
2023-10-06	2.270	2.300	2.180	2.200	2.200	52,237
2023-10-05	2.200	2.390	2.170	2.220	2.220	57,093
2023-10-04	2.200	2.250	2.150	2.190	2.190	31,941
2023-10-03	2.220	2.280	2.160	2.200	2.200	26,405
2023-10-02	2.310	2.390	2.200	2.200	2.200	81,501
2023-09-29	2.290	2.450	2.270	2.310	2.310	50,171
2023-09-28	2.230	2.390	2.230	2.300	2.300	56,535
2023-09-27	2.400	2.400	2.210	2.230	2.230	76,262
2023-09-26	2.210	2.400	2.140	2.320	2.320	103,607
2023-09-25	2.460	2.460	2.200	2.200	2.200	27,740
2023-09-22	2.350	2.580	2.340	2.430	2.430	106,381
2023-09-21	2.480	2.480	2.330	2.350	2.350	37,362
2023-09-20	2.350	2.500	2.300	2.490	2.490	89,028
2023-09-19	2.290	2.320	2.190	2.310	2.310	56,781
2023-09-18	2.300	2.300	2.200	2.250	2.250	42,020
2023-09-15	2.180	2.300	2.180	2.300	2.300	49,819
2023-09-14	2.250	2.270	2.170	2.180	2.180	58,816
2023-09-13	2.180	2.300	2.180	2.210	2.210	52,368
2023-09-12	2.230	2.230	2.150	2.170	2.170	65,443
2023-09-11	2.220	2.360	2.120	2.260	2.260	93,999
2023-09-08	2.140	2.180	2.000	2.160	2.160	105,637
2023-09-06	2.110	2.140	2.100	2.130	2.130	13,727
2023-09-05	2.130	2.220	2.100	2.100	2.100	40,052

← NewerPage 13 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.