Greatland Resources Limited (ASX:GGP)
Australia · Delayed Price · Currency is AUD 5.18
-0.12 (-2.26%)
Aug 1, 2025, 4:13 PM AEST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.15 | 5.42 | 5.01 | 5.18 | 5.18 | -2.26% | 2,418,115 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.17 | 5.30 | 5.30 | -4.68% | 2,726,463 |
| Jul 30, 2025 | 5.45 | 5.75 | 5.42 | 5.56 | 5.56 | 6.11% | 3,145,123 |
| Jul 29, 2025 | 6.20 | 6.20 | 5.22 | 5.24 | 5.24 | -23.95% | 13,139,459 |
| Jul 28, 2025 | 6.94 | 6.94 | 6.86 | 6.89 | 6.89 | -1.15% | 1,402,245 |
| Jul 25, 2025 | 7.00 | 7.10 | 6.97 | 6.97 | 6.97 | -0.43% | 728,810 |
| Jul 24, 2025 | 7.06 | 7.10 | 6.94 | 7.00 | 7.00 | -2.10% | 537,011 |
| Jul 23, 2025 | 7.05 | 7.31 | 7.05 | 7.15 | 7.15 | 2.29% | 1,349,139 |
| Jul 22, 2025 | 6.84 | 7.03 | 6.83 | 6.99 | 6.99 | 4.02% | 2,831,326 |
| Jul 21, 2025 | 6.63 | 6.89 | 6.55 | 6.72 | 6.72 | 0.75% | 1,075,766 |
| Jul 18, 2025 | 6.70 | 6.75 | 6.62 | 6.67 | 6.67 | -0.74% | 303,161 |
| Jul 17, 2025 | 6.80 | 6.84 | 6.70 | 6.72 | 6.72 | -0.88% | 551,008 |
| Jul 16, 2025 | 6.86 | 6.94 | 6.71 | 6.78 | 6.78 | -2.02% | 696,238 |
| Jul 15, 2025 | 6.85 | 7.06 | 6.85 | 6.92 | 6.92 | 2.52% | 2,516,846 |
| Jul 14, 2025 | 6.70 | 6.79 | 6.65 | 6.75 | 6.75 | 2.43% | 986,591 |
| Jul 11, 2025 | 6.50 | 6.66 | 6.47 | 6.59 | 6.59 | 1.85% | 1,250,456 |
| Jul 10, 2025 | 6.44 | 6.65 | 6.34 | 6.47 | 6.47 | -1.22% | 2,300,363 |
| Jul 9, 2025 | 6.60 | 6.67 | 6.44 | 6.55 | 6.55 | -2.96% | 1,480,743 |
| Jul 8, 2025 | 6.65 | 6.88 | 6.60 | 6.75 | 6.75 | 0.45% | 1,975,968 |
| Jul 7, 2025 | 6.86 | 6.93 | 6.72 | 6.72 | 6.72 | -2.61% | 878,025 |
| Jul 4, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -1.71% | 873,895 |
| Jul 3, 2025 | 7.00 | 7.15 | 6.91 | 7.02 | 7.02 | -0.14% | 2,743,122 |
| Jul 2, 2025 | 7.09 | 7.15 | 6.96 | 7.03 | 7.03 | 0.43% | 1,035,993 |
| Jul 1, 2025 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | -1.55% | 2,366,684 |
| Jun 30, 2025 | 7.03 | 7.35 | 7.01 | 7.11 | 7.11 | -1.11% | 2,131,704 |
| Jun 27, 2025 | 7.30 | 7.58 | 7.17 | 7.19 | 7.19 | 0.56% | 1,083,133 |
| Jun 26, 2025 | 7.15 | 7.15 | 6.85 | 7.15 | 7.15 | -0.69% | 3,602,025 |
| Jun 25, 2025 | 7.39 | 7.40 | 7.19 | 7.20 | 7.20 | -1.37% | 3,272,403 |