G2D Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.130	1.140	1.090	1.140	1.140	17,561
2026-07-23	1.130	1.130	1.090	1.120	1.120	65,246
2026-07-22	1.110	1.130	1.110	1.120	1.120	11,746
2026-07-21	1.150	1.150	1.110	1.110	1.110	12,822
2026-07-20	1.120	1.140	1.110	1.140	1.140	10,359
2026-07-17	1.160	1.160	1.110	1.150	1.150	13,321
2026-07-16	1.130	1.160	1.120	1.160	1.160	4,846
2026-07-15	1.230	1.230	1.110	1.110	1.110	31,102
2026-07-14	1.150	1.280	1.150	1.220	1.220	36,463
2026-07-13	1.230	1.230	1.190	1.190	1.190	17,973
2026-07-10	1.210	1.280	1.160	1.230	1.230	28,918
2026-07-09	1.090	1.280	1.090	1.190	1.190	68,997
2026-07-08	1.150	1.150	1.090	1.090	1.090	25,285
2026-07-07	1.170	1.170	1.100	1.130	1.130	37,273
2026-07-06	1.150	1.150	1.120	1.140	1.140	3,244
2026-07-03	1.150	1.150	1.130	1.150	1.150	8,189
2026-07-02	1.120	1.150	1.120	1.150	1.150	13,606
2026-07-01	1.120	1.150	1.120	1.150	1.150	14,125
2026-06-30	1.120	1.170	1.110	1.150	1.150	20,250
2026-06-29	1.130	1.150	1.120	1.150	1.150	9,321
2026-06-26	1.170	1.170	1.120	1.160	1.160	25,311
2026-06-25	1.170	1.170	1.110	1.150	1.150	10,761
2026-06-24	1.150	1.150	1.110	1.150	1.150	55,169
2026-06-23	1.180	1.180	1.100	1.130	1.130	60,795
2026-06-22	1.170	1.170	1.120	1.170	1.170	18,714
2026-06-19	1.120	1.160	1.110	1.160	1.160	24,767
2026-06-18	1.170	1.200	1.110	1.150	1.150	10,206
2026-06-17	1.160	1.160	1.110	1.150	1.150	12,463
2026-06-16	1.150	1.150	1.110	1.150	1.150	18,851
2026-06-15	1.130	1.160	1.130	1.150	1.150	13,029
2026-06-12	1.120	1.150	1.120	1.140	1.140	6,770
2026-06-11	1.120	1.170	1.120	1.150	1.150	19,294
2026-06-10	1.180	1.180	1.110	1.110	1.110	18,815
2026-06-09	1.110	1.220	1.110	1.180	1.180	185,148
2026-06-08	1.140	1.170	1.110	1.110	1.110	10,517
2026-06-05	1.170	1.190	1.150	1.150	1.150	13,688
2026-06-03	1.210	1.210	1.150	1.150	1.150	81,567
2026-06-02	1.180	1.220	1.180	1.210	1.210	10,490
2026-06-01	1.280	1.280	1.170	1.180	1.180	45,391
2026-05-29	1.280	1.280	1.200	1.280	1.280	17,301
2026-05-28	1.250	1.260	1.220	1.260	1.260	9,527
2026-05-27	1.240	1.240	1.180	1.240	1.240	13,761
2026-05-26	1.240	1.240	1.170	1.230	1.230	291,703
2026-05-25	1.190	1.230	1.190	1.230	1.230	41,644
2026-05-22	1.250	1.250	1.200	1.200	1.200	9,226
2026-05-21	1.260	1.280	1.230	1.250	1.250	14,104
2026-05-20	1.240	1.270	1.240	1.240	1.240	11,338
2026-05-19	1.240	1.270	1.240	1.240	1.240	10,804
2026-05-18	1.300	1.300	1.250	1.270	1.270	39,633
2026-05-15	1.250	1.290	1.250	1.280	1.280	230,753
2026-05-14	1.290	1.300	1.270	1.290	1.290	8,652
2026-05-13	1.300	1.300	1.250	1.290	1.290	26,173
2026-05-12	1.270	1.300	1.260	1.300	1.300	27,358
2026-05-11	1.300	1.300	1.270	1.270	1.270	9,871
2026-05-08	1.290	1.320	1.290	1.300	1.300	19,387
2026-05-07	1.320	1.330	1.280	1.280	1.280	11,173
2026-05-06	1.320	1.340	1.300	1.300	1.300	19,465
2026-05-05	1.360	1.360	1.330	1.350	1.350	11,911
2026-05-04	1.360	1.360	1.310	1.340	1.340	24,164
2026-04-30	1.350	1.360	1.330	1.350	1.350	19,858

← NewerPage 2 of 21 · 1,250 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.