GuocoLand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	2.16	2.17	2.13	2.13	2.13	-1.39%	161,100
Oct 21, 2026	2.14	2.18	2.12	2.16	2.16	1.41%	127,700
Oct 20, 2026	2.15	2.15	2.10	2.13	2.13	-0.93%	132,900
Oct 19, 2026	2.14	2.18	2.14	2.15	2.15	-	120,800
Oct 16, 2026	2.12	2.15	2.05	2.15	2.15	1.90%	333,000
Oct 15, 2026	2.20	2.20	2.11	2.11	2.11	-4.09%	973,900
Oct 14, 2026	2.25	2.26	2.19	2.20	2.20	-3.08%	734,900
Oct 13, 2026	2.25	2.27	2.24	2.27	2.27	0.44%	96,800
Oct 12, 2026	2.23	2.27	2.23	2.26	2.26	1.35%	117,900
Oct 9, 2026	2.24	2.24	2.23	2.23	2.23	-	118,600
Oct 8, 2026	2.23	2.24	2.22	2.23	2.23	-	659,000
Oct 7, 2026	2.25	2.28	2.23	2.23	2.23	-0.89%	267,500
Oct 6, 2026	2.23	2.25	2.23	2.25	2.25	0.90%	263,200
Oct 5, 2026	2.28	2.30	2.23	2.23	2.23	-2.19%	353,400
Oct 2, 2026	2.31	2.32	2.28	2.28	2.28	-1.30%	193,500
Oct 1, 2026	2.31	2.33	2.30	2.31	2.31	-	90,700
Sep 30, 2026	2.36	2.36	2.31	2.31	2.31	-0.43%	20,400
Sep 29, 2026	2.32	2.33	2.30	2.32	2.32	-	94,500
Sep 28, 2026	2.31	2.33	2.30	2.32	2.32	0.43%	88,500
Sep 25, 2026	2.30	2.34	2.30	2.31	2.31	0.43%	88,000
Sep 24, 2026	2.35	2.38	2.30	2.30	2.30	-2.13%	110,600
Sep 23, 2026	2.33	2.38	2.33	2.35	2.35	0.86%	192,400
Sep 22, 2026	2.31	2.34	2.30	2.33	2.33	1.75%	144,100
Sep 21, 2026	2.31	2.31	2.27	2.29	2.29	-1.29%	104,400
Sep 18, 2026	2.27	2.32	2.26	2.32	2.32	1.75%	1,017,100
Sep 17, 2026	2.28	2.28	2.25	2.28	2.28	-	96,200
Sep 16, 2026	2.23	2.28	2.23	2.28	2.28	1.79%	199,600
Sep 15, 2026	2.23	2.25	2.23	2.24	2.24	-	96,600
Sep 14, 2026	2.21	2.25	2.21	2.24	2.24	-	37,300
Sep 11, 2026	2.24	2.25	2.22	2.24	2.24	-	133,900
Sep 10, 2026	2.26	2.26	2.24	2.24	2.24	-1.75%	55,000
Sep 9, 2026	2.28	2.28	2.26	2.28	2.28	-	55,900
Sep 8, 2026	2.28	2.29	2.26	2.28	2.28	-	48,200
Sep 7, 2026	2.26	2.31	2.26	2.28	2.28	1.33%	133,400
Sep 4, 2026	2.22	2.26	2.22	2.25	2.25	1.35%	80,000
Sep 3, 2026	2.22	2.25	2.22	2.22	2.22	0.45%	129,500
Sep 2, 2026	2.23	2.23	2.19	2.21	2.21	-0.45%	142,800
Sep 1, 2026	2.19	2.25	2.19	2.22	2.22	0.45%	96,600
Aug 31, 2026	2.17	2.22	2.17	2.21	2.21	1.84%	193,900
Aug 28, 2026	2.26	2.26	2.17	2.17	2.17	-3.56%	407,700
Aug 27, 2026	2.25	2.27	2.25	2.25	2.25	-0.44%	56,500
Aug 26, 2026	2.26	2.27	2.24	2.26	2.26	0.44%	30,200
Aug 25, 2026	2.26	2.27	2.24	2.25	2.25	-	86,800
Aug 24, 2026	2.26	2.28	2.25	2.25	2.25	-0.88%	96,000
Aug 21, 2026	2.26	2.27	2.25	2.27	2.27	0.44%	37,100
Aug 20, 2026	2.27	2.27	2.25	2.26	2.26	-0.88%	77,300
Aug 19, 2026	2.26	2.28	2.26	2.28	2.28	-	33,200
Aug 18, 2026	2.29	2.29	2.26	2.28	2.28	0.44%	37,800
Aug 17, 2026	2.28	2.28	2.26	2.27	2.27	-0.87%	147,800
Aug 14, 2026	2.31	2.32	2.26	2.29	2.29	-2.14%	154,800