GuocoLand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	2.30	2.34	2.26	2.34	2.34	3.08%	302,900
Aug 12, 2026	2.28	2.29	2.27	2.27	2.27	-	61,900
Aug 11, 2026	2.26	2.28	2.25	2.27	2.27	0.44%	72,200
Aug 7, 2026	2.28	2.29	2.26	2.26	2.26	-0.44%	149,200
Aug 6, 2026	2.31	2.31	2.27	2.27	2.27	-1.73%	97,500
Aug 5, 2026	2.29	2.31	2.28	2.31	2.31	0.87%	122,900
Aug 4, 2026	2.27	2.31	2.27	2.29	2.29	0.44%	91,100
Aug 3, 2026	2.28	2.29	2.26	2.28	2.28	-	57,100
Jul 31, 2026	2.28	2.31	2.27	2.28	2.28	0.44%	160,300
Jul 30, 2026	2.25	2.28	2.24	2.27	2.27	1.34%	130,800
Jul 29, 2026	2.24	2.26	2.22	2.24	2.24	-	123,200
Jul 28, 2026	2.26	2.26	2.23	2.24	2.24	-0.88%	65,900
Jul 27, 2026	2.23	2.27	2.23	2.26	2.26	1.80%	108,400
Jul 24, 2026	2.24	2.24	2.22	2.22	2.22	-1.77%	104,700
Jul 23, 2026	2.25	2.26	2.23	2.26	2.26	0.89%	64,300
Jul 22, 2026	2.26	2.26	2.22	2.24	2.24	-0.88%	94,400
Jul 21, 2026	2.24	2.26	2.23	2.26	2.26	0.89%	51,900
Jul 20, 2026	2.21	2.25	2.21	2.24	2.24	0.90%	58,300
Jul 17, 2026	2.28	2.28	2.20	2.22	2.22	-1.77%	163,700
Jul 16, 2026	2.26	2.29	2.25	2.26	2.26	-	106,400
Jul 15, 2026	2.25	2.26	2.23	2.26	2.26	0.44%	74,300
Jul 14, 2026	2.21	2.26	2.20	2.25	2.25	1.35%	137,200
Jul 13, 2026	2.26	2.27	2.21	2.22	2.22	-1.33%	109,300
Jul 10, 2026	2.22	2.26	2.20	2.25	2.25	2.74%	213,900
Jul 9, 2026	2.19	2.22	2.18	2.19	2.19	-	78,000
Jul 8, 2026	2.20	2.23	2.17	2.19	2.19	-0.45%	105,200
Jul 7, 2026	2.21	2.23	2.19	2.20	2.20	-0.45%	183,800
Jul 6, 2026	2.20	2.23	2.20	2.21	2.21	0.91%	149,700
Jul 3, 2026	2.15	2.20	2.15	2.19	2.19	2.34%	196,200
Jul 2, 2026	2.13	2.15	2.12	2.14	2.14	0.47%	108,300
Jul 1, 2026	2.13	2.15	2.11	2.13	2.13	-	200,400