G2D Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.330	2.400	2.200	2.220	2.220	24,253
2023-06-12	2.290	2.400	2.270	2.330	2.330	40,763
2023-06-09	2.260	2.300	2.220	2.300	2.300	10,053
2023-06-07	2.330	2.370	2.210	2.210	2.210	19,314
2023-06-06	2.160	2.320	2.100	2.280	2.280	52,180
2023-06-02	2.020	2.170	2.020	2.090	2.090	94,058
2023-06-01	1.990	2.040	1.990	2.010	2.010	54,394
2023-05-31	2.050	2.050	1.970	1.990	1.990	124,308
2023-05-30	2.030	2.030	1.980	1.990	1.990	38,728
2023-05-29	2.020	2.050	2.000	2.010	2.010	29,589
2023-05-26	2.050	2.080	2.000	2.010	2.010	59,331
2023-05-25	2.080	2.080	1.980	1.980	1.980	43,345
2023-05-24	2.080	2.080	1.950	1.950	1.950	37,901
2023-05-23	2.080	2.080	2.000	2.000	2.000	36,966
2023-05-22	1.970	2.050	1.970	2.040	2.040	43,667
2023-05-19	2.000	2.070	1.970	1.970	1.970	58,396
2023-05-18	1.940	1.980	1.930	1.950	1.950	46,194
2023-05-17	1.950	1.980	1.870	1.920	1.920	107,194
2023-05-16	2.180	2.180	1.960	1.960	1.960	436,135
2023-05-15	2.090	2.200	2.040	2.200	2.200	62,446
2023-05-12	1.950	2.100	1.950	2.100	2.100	61,488
2023-05-11	2.010	2.020	1.940	1.950	1.950	65,375
2023-05-10	1.980	2.010	1.950	1.950	1.950	33,338
2023-05-09	1.950	2.020	1.940	1.960	1.960	65,851
2023-05-08	1.920	2.000	1.910	1.950	1.950	147,581
2023-05-05	1.920	2.020	1.910	1.920	1.920	79,654
2023-05-04	1.970	1.970	1.900	1.920	1.920	49,763
2023-05-03	1.980	1.980	1.900	1.900	1.900	36,403
2023-05-02	1.930	1.950	1.900	1.900	1.900	58,005
2023-04-28	1.940	1.960	1.910	1.930	1.930	66,137
2023-04-27	1.910	1.950	1.910	1.910	1.910	89,972
2023-04-26	1.920	1.940	1.910	1.920	1.920	60,800
2023-04-25	1.960	1.960	1.920	1.930	1.930	65,691
2023-04-24	1.970	1.970	1.910	1.930	1.930	62,048
2023-04-20	1.940	1.990	1.940	1.950	1.950	37,679
2023-04-19	1.960	1.980	1.940	1.940	1.940	26,635
2023-04-18	2.000	2.040	1.950	1.950	1.950	33,614
2023-04-17	2.000	2.070	1.970	2.000	2.000	49,023
2023-04-14	1.990	2.010	1.960	2.000	2.000	48,376
2023-04-13	2.040	2.040	1.960	1.960	1.960	34,168
2023-04-12	1.940	2.030	1.940	1.950	1.950	55,373
2023-04-11	1.930	1.970	1.920	1.930	1.930	48,878
2023-04-10	2.000	2.000	1.870	1.920	1.920	495,765
2023-04-06	1.970	1.990	1.930	1.930	1.930	54,524
2023-04-05	1.960	1.990	1.940	1.940	1.940	45,141
2023-04-04	2.000	2.080	1.960	1.960	1.960	87,125
2023-04-03	1.920	2.060	1.920	2.000	2.000	174,501
2023-03-31	1.960	1.990	1.920	1.920	1.920	40,525
2023-03-30	1.980	2.030	1.910	1.910	1.910	97,320
2023-03-29	1.920	1.980	1.900	1.950	1.950	120,584
2023-03-28	1.930	1.980	1.920	1.950	1.950	42,186
2023-03-27	2.000	2.000	1.900	1.940	1.940	75,993
2023-03-24	1.960	2.000	1.900	2.000	2.000	43,974
2023-03-23	1.960	1.970	1.900	1.900	1.900	67,126
2023-03-22	1.910	1.970	1.900	1.950	1.950	43,309
2023-03-21	1.980	1.980	1.920	1.980	1.980	29,567
2023-03-20	1.920	1.980	1.910	1.940	1.940	41,141
2023-03-17	1.980	1.980	1.920	1.920	1.920	44,082
2023-03-16	1.930	1.990	1.910	1.910	1.910	112,546
2023-03-15	1.970	1.980	1.920	1.930	1.930	95,606

← NewerPage 15 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.