GuocoLand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.38	2.43	2.38	2.40	2.40	-1.23%	170,100
Mar 19, 2026	2.43	2.44	2.38	2.43	2.43	-1.22%	601,800
Mar 18, 2026	2.40	2.47	2.38	2.46	2.46	2.50%	393,200
Mar 17, 2026	2.39	2.42	2.38	2.40	2.40	0.42%	346,900
Mar 16, 2026	2.38	2.40	2.32	2.39	2.39	-0.42%	410,400
Mar 13, 2026	2.40	2.43	2.39	2.40	2.40	-0.83%	355,900
Mar 12, 2026	2.45	2.45	2.40	2.42	2.42	-1.63%	449,600
Mar 11, 2026	2.51	2.51	2.44	2.46	2.46	-1.60%	438,800
Mar 10, 2026	2.46	2.51	2.43	2.50	2.50	1.63%	388,900
Mar 9, 2026	2.51	2.51	2.37	2.46	2.46	-1.60%	892,300
Mar 6, 2026	2.49	2.52	2.47	2.50	2.50	-0.79%	270,800
Mar 5, 2026	2.53	2.57	2.50	2.52	2.52	0.80%	564,400
Mar 4, 2026	2.54	2.55	2.47	2.50	2.50	-1.96%	916,100
Mar 3, 2026	2.63	2.67	2.55	2.55	2.55	-3.41%	736,900
Mar 2, 2026	2.60	2.70	2.60	2.64	2.64	-4.00%	500,800
Feb 27, 2026	2.69	2.76	2.69	2.75	2.75	1.10%	461,900
Feb 26, 2026	2.78	2.82	2.65	2.72	2.72	-2.16%	1,140,700
Feb 25, 2026	2.82	2.82	2.76	2.78	2.78	-1.07%	461,400
Feb 24, 2026	2.80	2.83	2.78	2.81	2.81	0.36%	184,000
Feb 23, 2026	2.85	2.86	2.79	2.80	2.80	-0.71%	682,100
Feb 20, 2026	2.90	2.90	2.81	2.82	2.82	-2.08%	586,300
Feb 19, 2026	2.81	2.91	2.80	2.88	2.88	2.86%	1,289,100
Feb 16, 2026	2.75	2.82	2.72	2.80	2.80	1.82%	350,800
Feb 13, 2026	2.81	2.83	2.73	2.75	2.75	-2.48%	1,070,900
Feb 12, 2026	2.79	2.83	2.78	2.82	2.82	1.08%	476,900
Feb 11, 2026	2.84	2.85	2.74	2.79	2.79	-1.76%	1,434,700
Feb 10, 2026	2.70	2.85	2.70	2.84	2.84	5.58%	1,405,000
Feb 9, 2026	2.65	2.74	2.65	2.69	2.69	1.13%	397,600
Feb 6, 2026	2.64	2.68	2.60	2.66	2.66	-	658,000
Feb 5, 2026	2.67	2.70	2.62	2.66	2.66	-0.37%	869,200
Feb 4, 2026	2.76	2.78	2.60	2.67	2.67	-0.37%	1,270,300
Feb 2, 2026	2.69	2.74	2.63	2.68	2.68	-0.74%	1,323,400
Jan 30, 2026	2.67	2.71	2.63	2.70	2.70	0.75%	1,314,300
Jan 29, 2026	2.62	2.69	2.60	2.68	2.68	2.29%	1,387,500
Jan 28, 2026	2.51	2.62	2.49	2.62	2.62	4.38%	1,499,500
Jan 27, 2026	2.39	2.56	2.38	2.51	2.51	5.91%	2,061,500
Jan 26, 2026	2.35	2.40	2.32	2.37	2.37	1.72%	746,000
Jan 23, 2026	2.29	2.35	2.29	2.33	2.33	1.30%	669,100
Jan 22, 2026	2.28	2.30	2.28	2.30	2.30	1.32%	232,100
Jan 21, 2026	2.24	2.27	2.22	2.27	2.27	1.79%	888,600
Jan 20, 2026	2.23	2.25	2.22	2.23	2.23	-	196,600
Jan 19, 2026	2.27	2.27	2.23	2.23	2.23	-1.76%	408,600
Jan 16, 2026	2.21	2.28	2.21	2.27	2.27	2.71%	969,800
Jan 15, 2026	2.19	2.22	2.19	2.21	2.21	0.45%	306,500
Jan 14, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	597,500
Jan 13, 2026	2.15	2.17	2.15	2.16	2.16	0.47%	192,300
Jan 12, 2026	2.17	2.18	2.15	2.15	2.15	-0.46%	196,300
Jan 9, 2026	2.19	2.19	2.16	2.16	2.16	-1.37%	123,100
Jan 8, 2026	2.18	2.20	2.17	2.19	2.19	0.46%	217,500
Jan 7, 2026	2.13	2.19	2.13	2.18	2.18	0.46%	398,400