G2D Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	2.130	2.220	2.100	2.100	2.100	40,052
2023-09-04	2.140	2.160	2.110	2.110	2.110	37,696
2023-09-01	2.130	2.160	2.110	2.110	2.110	52,809
2023-08-31	2.140	2.180	2.110	2.150	2.150	63,492
2023-08-30	2.130	2.200	2.130	2.140	2.140	16,439
2023-08-29	2.120	2.230	2.120	2.140	2.140	26,385
2023-08-28	2.170	2.290	2.120	2.120	2.120	42,260
2023-08-25	2.190	2.260	2.170	2.170	2.170	48,908
2023-08-24	2.140	2.260	2.140	2.240	2.240	29,134
2023-08-23	2.140	2.170	2.130	2.140	2.140	32,317
2023-08-22	2.140	2.180	2.110	2.120	2.120	113,951
2023-08-21	2.140	2.280	2.130	2.140	2.140	45,072
2023-08-18	2.190	2.190	2.130	2.140	2.140	14,939
2023-08-17	2.190	2.250	2.120	2.130	2.130	37,816
2023-08-16	2.130	2.180	2.110	2.120	2.120	85,498
2023-08-15	2.120	2.140	2.110	2.110	2.110	40,514
2023-08-14	2.160	2.190	2.110	2.120	2.120	45,316
2023-08-11	2.220	2.220	2.160	2.160	2.160	19,928
2023-08-10	2.280	2.290	2.130	2.210	2.210	26,915
2023-08-09	2.150	2.360	2.140	2.290	2.290	89,303
2023-08-08	2.210	2.210	2.150	2.170	2.170	20,283
2023-08-07	2.130	2.300	2.130	2.170	2.170	46,769
2023-08-04	2.190	2.190	2.140	2.140	2.140	17,498
2023-08-03	2.220	2.250	2.140	2.190	2.190	35,182
2023-08-02	2.180	2.230	2.110	2.220	2.220	71,481
2023-08-01	2.110	2.180	2.110	2.110	2.110	234,885
2023-07-31	2.110	2.140	2.110	2.110	2.110	41,503
2023-07-28	2.100	2.140	2.080	2.110	2.110	26,242
2023-07-27	2.160	2.160	2.090	2.100	2.100	42,676
2023-07-26	2.100	2.220	2.060	2.090	2.090	176,068
2023-07-25	2.080	2.150	2.070	2.070	2.070	77,632
2023-07-24	2.080	2.100	2.060	2.080	2.080	23,554
2023-07-21	2.050	2.120	2.050	2.060	2.060	31,856
2023-07-20	2.080	2.110	2.050	2.050	2.050	87,544
2023-07-19	2.100	2.110	2.070	2.080	2.080	8,071
2023-07-18	2.070	2.100	2.060	2.100	2.100	38,499
2023-07-17	2.070	2.100	2.060	2.070	2.070	22,266
2023-07-14	2.050	2.110	2.050	2.060	2.060	42,306
2023-07-13	2.100	2.130	2.050	2.050	2.050	49,814
2023-07-12	2.170	2.180	2.060	2.060	2.060	25,682
2023-07-11	2.130	2.180	2.060	2.180	2.180	38,573
2023-07-10	2.080	2.190	2.080	2.120	2.120	27,069
2023-07-07	2.060	2.120	2.060	2.090	2.090	47,033
2023-07-06	2.200	2.200	2.050	2.050	2.050	54,335
2023-07-05	2.060	2.180	2.060	2.090	2.090	41,905
2023-07-04	2.030	2.100	2.010	2.050	2.050	65,182
2023-07-03	2.060	2.110	2.020	2.020	2.020	26,189
2023-06-30	2.080	2.140	2.030	2.040	2.040	113,940
2023-06-29	2.040	2.100	2.040	2.060	2.060	58,614
2023-06-28	2.040	2.100	2.020	2.040	2.040	17,216
2023-06-27	2.120	2.210	2.060	2.070	2.070	30,333
2023-06-26	2.160	2.200	2.050	2.120	2.120	31,088
2023-06-23	2.230	2.250	2.120	2.160	2.160	45,247
2023-06-22	2.290	2.290	2.220	2.230	2.230	45,914
2023-06-21	2.360	2.380	2.260	2.290	2.290	22,474
2023-06-20	2.330	2.370	2.250	2.260	2.260	59,983
2023-06-19	2.260	2.300	2.170	2.290	2.290	35,677
2023-06-16	2.370	2.370	2.150	2.220	2.220	113,019
2023-06-15	2.300	2.400	2.250	2.310	2.310	48,679
2023-06-14	2.350	2.350	2.240	2.250	2.250	36,293

← NewerPage 14 of 21 · 1,252 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.