GuocoLand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.26	2.30	2.24	2.30	2.30	0.88%	90,100
May 21, 2026	2.27	2.31	2.26	2.28	2.28	0.44%	138,200
May 20, 2026	2.29	2.30	2.26	2.27	2.27	-1.73%	82,300
May 19, 2026	2.28	2.32	2.27	2.31	2.31	1.76%	101,700
May 18, 2026	2.29	2.29	2.20	2.27	2.27	-0.87%	239,500
May 15, 2026	2.35	2.37	2.27	2.29	2.29	-2.55%	502,400
May 14, 2026	2.37	2.40	2.34	2.35	2.35	-0.42%	281,700
May 13, 2026	2.40	2.42	2.36	2.36	2.36	-1.67%	287,200
May 12, 2026	2.39	2.43	2.38	2.40	2.40	0.42%	166,200
May 11, 2026	2.43	2.43	2.39	2.39	2.39	-1.65%	120,200
May 8, 2026	2.44	2.44	2.40	2.43	2.43	-0.82%	190,200
May 7, 2026	2.45	2.48	2.42	2.45	2.45	0.82%	148,500
May 6, 2026	2.48	2.48	2.43	2.43	2.43	-2.02%	252,500
May 5, 2026	2.48	2.48	2.44	2.48	2.48	-	62,500
May 4, 2026	2.46	2.52	2.45	2.48	2.48	0.81%	125,800
Apr 30, 2026	2.49	2.49	2.44	2.46	2.46	-1.60%	149,500
Apr 29, 2026	2.51	2.53	2.47	2.50	2.50	-	135,600
Apr 28, 2026	2.52	2.53	2.50	2.50	2.50	-0.79%	53,100
Apr 27, 2026	2.55	2.56	2.52	2.52	2.52	-1.18%	108,400
Apr 24, 2026	2.54	2.56	2.51	2.55	2.55	0.39%	135,200
Apr 23, 2026	2.58	2.58	2.51	2.54	2.54	-1.55%	218,300
Apr 22, 2026	2.58	2.59	2.51	2.58	2.58	1.57%	238,200
Apr 21, 2026	2.58	2.58	2.53	2.54	2.54	-1.55%	213,300
Apr 20, 2026	2.49	2.58	2.49	2.58	2.58	2.79%	666,400
Apr 17, 2026	2.51	2.51	2.49	2.51	2.51	-	62,500
Apr 16, 2026	2.54	2.54	2.48	2.51	2.51	0.40%	218,000
Apr 15, 2026	2.52	2.56	2.48	2.50	2.50	-0.79%	436,700
Apr 14, 2026	2.44	2.53	2.44	2.52	2.52	2.44%	852,200
Apr 13, 2026	2.47	2.48	2.42	2.46	2.46	-0.40%	155,500
Apr 10, 2026	2.45	2.49	2.44	2.47	2.47	0.82%	120,500
Apr 9, 2026	2.50	2.50	2.43	2.45	2.45	-2.39%	177,100
Apr 8, 2026	2.40	2.52	2.40	2.51	2.51	5.46%	637,900
Apr 7, 2026	2.40	2.40	2.36	2.38	2.38	-0.83%	99,400
Apr 6, 2026	2.33	2.40	2.33	2.40	2.40	1.27%	133,300
Apr 2, 2026	2.40	2.41	2.36	2.37	2.37	-1.25%	158,100
Apr 1, 2026	2.39	2.43	2.37	2.40	2.40	1.69%	220,200
Mar 31, 2026	2.34	2.38	2.33	2.36	2.36	0.43%	185,500
Mar 30, 2026	2.37	2.37	2.33	2.35	2.35	-1.26%	141,600
Mar 27, 2026	2.37	2.41	2.36	2.38	2.38	0.42%	126,000
Mar 26, 2026	2.46	2.46	2.35	2.37	2.37	-3.27%	333,300
Mar 25, 2026	2.38	2.45	2.35	2.45	2.45	3.38%	622,100
Mar 24, 2026	2.36	2.38	2.33	2.37	2.37	1.28%	176,900
Mar 23, 2026	2.39	2.39	2.29	2.34	2.34	-2.50%	476,100
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