GuocoLand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.02	2.02	1.99	2.01	2.01	-0.50%	102,400
Nov 11, 2026	2.03	2.03	2.01	2.02	2.02	-	43,300
Nov 10, 2026	2.01	2.03	2.01	2.02	2.02	0.50%	69,500
Nov 6, 2026	2.02	2.02	1.99	2.01	2.01	-0.50%	167,900
Nov 5, 2026	2.04	2.06	2.02	2.02	2.02	-0.49%	272,500
Nov 4, 2026	2.06	2.06	2.02	2.03	2.03	-	139,600
Nov 3, 2026	2.07	2.07	2.01	2.03	2.03	-1.93%	162,800
Nov 2, 2026	2.16	2.18	2.15	2.15	2.07	-0.46%	92,300
Oct 30, 2026	2.16	2.17	2.16	2.16	2.08	-	77,500
Oct 29, 2026	2.15	2.17	2.15	2.16	2.08	0.47%	38,500
Oct 28, 2026	2.14	2.17	2.14	2.15	2.07	-	102,700
Oct 27, 2026	2.20	2.20	2.13	2.15	2.07	-2.27%	499,300
Oct 26, 2026	2.21	2.21	2.18	2.20	2.12	-0.45%	75,300
Oct 23, 2026	2.14	2.21	2.14	2.21	2.13	3.76%	119,100
Oct 22, 2026	2.16	2.17	2.13	2.13	2.05	-1.39%	161,100
Oct 21, 2026	2.14	2.18	2.12	2.16	2.08	1.41%	127,700
Oct 20, 2026	2.15	2.15	2.10	2.13	2.05	-0.93%	132,900
Oct 19, 2026	2.14	2.18	2.14	2.15	2.07	-	120,800
Oct 16, 2026	2.12	2.15	2.05	2.15	2.07	1.90%	333,000
Oct 15, 2026	2.20	2.20	2.11	2.11	2.03	-4.09%	973,900
Oct 14, 2026	2.25	2.26	2.19	2.20	2.12	-3.08%	734,900
Oct 13, 2026	2.25	2.27	2.24	2.27	2.19	0.44%	96,800
Oct 12, 2026	2.23	2.27	2.23	2.26	2.18	1.35%	117,900
Oct 9, 2026	2.24	2.24	2.23	2.23	2.15	-	118,600
Oct 8, 2026	2.23	2.24	2.22	2.23	2.15	-	659,000
Oct 7, 2026	2.25	2.28	2.23	2.23	2.15	-0.89%	267,500
Oct 6, 2026	2.23	2.25	2.23	2.25	2.17	0.90%	263,200
Oct 5, 2026	2.28	2.30	2.23	2.23	2.15	-2.19%	353,400
Oct 2, 2026	2.31	2.32	2.28	2.28	2.20	-1.30%	193,500
Oct 1, 2026	2.31	2.33	2.30	2.31	2.22	-	90,700
Sep 30, 2026	2.36	2.36	2.31	2.31	2.22	-0.43%	20,400
Sep 29, 2026	2.32	2.33	2.30	2.32	2.23	-	94,500
Sep 28, 2026	2.31	2.33	2.30	2.32	2.23	0.43%	88,500
Sep 25, 2026	2.30	2.34	2.30	2.31	2.22	0.43%	88,000
Sep 24, 2026	2.35	2.38	2.30	2.30	2.21	-2.13%	110,600
Sep 23, 2026	2.33	2.38	2.33	2.35	2.26	0.86%	192,400
Sep 22, 2026	2.31	2.34	2.30	2.33	2.24	1.75%	144,100
Sep 21, 2026	2.31	2.31	2.27	2.29	2.20	-1.29%	104,400
Sep 18, 2026	2.27	2.32	2.26	2.32	2.23	1.75%	1,017,100
Sep 17, 2026	2.28	2.28	2.25	2.28	2.20	-	96,200
Sep 16, 2026	2.23	2.28	2.23	2.28	2.20	1.79%	199,600
Sep 15, 2026	2.23	2.25	2.23	2.24	2.16	-	96,600
Sep 14, 2026	2.21	2.25	2.21	2.24	2.16	-	37,300
Sep 11, 2026	2.24	2.25	2.22	2.24	2.16	-	133,900
Sep 10, 2026	2.26	2.26	2.24	2.24	2.16	-1.75%	55,000
Sep 9, 2026	2.28	2.28	2.26	2.28	2.20	-	55,900
Sep 8, 2026	2.28	2.29	2.26	2.28	2.20	-	48,200
Sep 7, 2026	2.26	2.31	2.26	2.28	2.20	1.33%	133,400
Sep 4, 2026	2.22	2.26	2.22	2.25	2.17	1.35%	80,000
Sep 3, 2026	2.22	2.25	2.22	2.22	2.14	0.45%	129,500