GuocoLand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	2.16	2.16	2.12	2.13	2.13	-1.39%	177,200
Jun 29, 2026	2.15	2.16	2.14	2.16	2.16	0.47%	226,800
Jun 26, 2026	2.17	2.17	2.13	2.15	2.15	-0.92%	331,200
Jun 25, 2026	2.19	2.21	2.17	2.17	2.17	-0.91%	161,600
Jun 24, 2026	2.21	2.23	2.18	2.19	2.19	0.46%	242,200
Jun 23, 2026	2.20	2.24	2.18	2.18	2.18	-	232,800
Jun 22, 2026	2.19	2.20	2.17	2.18	2.18	-0.46%	125,300
Jun 19, 2026	2.20	2.21	2.19	2.19	2.19	-	50,300
Jun 18, 2026	2.22	2.23	2.18	2.19	2.19	-1.79%	68,600
Jun 17, 2026	2.22	2.25	2.22	2.23	2.23	0.45%	128,700
Jun 16, 2026	2.24	2.26	2.20	2.22	2.22	-0.89%	209,400
Jun 15, 2026	2.21	2.26	2.21	2.24	2.24	1.82%	115,200
Jun 12, 2026	2.18	2.21	2.18	2.20	2.20	-	153,800
Jun 11, 2026	2.18	2.20	2.16	2.20	2.20	1.38%	64,600