Greatland Resources(GB:GGP)
GBXÂ 525.00-33.50 (-6.00%)
GB:GGP
Greatland Resources historical prices
GBXÂ 525.00
At close:-33.50 (-6.00%)
Want to see GB:GGP full AI Analyst Report?
Greatland Resources (GGP) Historical Prices
367 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 545.00 | 554.00 | 518.00 | 525.00 | 525.00 | -6.00% | 2,597,322 | 1.35 |
| Nov 11, 2026 | 560.00 | 569.00 | 556.00 | 558.50 | 558.50 | +0.81% | 1,350,027 | 0.70 |
| Nov 10, 2026 | 575.00 | 579.50 | 549.00 | 554.00 | 554.00 | +2.59% | 2,533,269 | 1.33 |
| Nov 09, 2026 | 550.00 | 572.63 | 550.00 | 569.00 | 569.00 | +5.37% | 1,988,812 | 1.05 |
| Nov 06, 2026 | 540.00 | 546.41 | 524.00 | 540.00 | 540.00 | -0.55% | 1,594,110 | 0.84 |
| Nov 05, 2026 | 544.00 | 564.00 | 530.50 | 543.00 | 543.00 | +4.02% | 3,964,787 | 2.12 |
| Nov 04, 2026 | 508.50 | 523.50 | 491.40 | 522.00 | 522.00 | +5.16% | 1,783,697 | 0.95 |
| Nov 03, 2026 | 496.00 | 509.50 | 490.40 | 496.40 | 496.40 | -1.90% | 936,549 | 0.49 |
| Nov 02, 2026 | 507.00 | 509.00 | 486.55 | 506.00 | 506.00 | +2.30% | 1,581,387 | 0.83 |
| Oct 30, 2026 | 524.00 | 524.00 | 490.80 | 494.60 | 494.60 | -5.70% | 2,147,678 | 1.13 |
| Oct 29, 2026 | 529.00 | 529.80 | 521.00 | 524.50 | 524.50 | -0.66% | 1,056,188 | 0.56 |
| Oct 28, 2026 | 520.00 | 535.95 | 520.00 | 528.00 | 528.00 | +2.62% | 1,978,078 | 1.05 |
| Oct 27, 2026 | 482.00 | 517.00 | 482.00 | 514.50 | 514.50 | +4.07% | 1,797,318 | 0.95 |
| Oct 26, 2026 | 485.00 | 503.00 | 477.00 | 494.40 | 494.40 | +8.71% | 3,045,013 | 1.62 |
| Oct 23, 2026 | 466.60 | 473.00 | 447.81 | 454.80 | 454.80 | -4.21% | 3,430,268 | 1.86 |
| Oct 22, 2026 | 500.00 | 500.00 | 474.00 | 474.80 | 474.80 | -4.93% | 2,452,924 | 1.35 |
| Oct 21, 2026 | 485.00 | 508.50 | 485.00 | 499.40 | 499.40 | -0.52% | 1,405,262 | 0.77 |
| Oct 20, 2026 | 515.00 | 515.00 | 489.66 | 502.00 | 502.00 | -0.99% | 2,032,422 | 1.12 |
| Oct 19, 2026 | 520.00 | 520.00 | 507.00 | 507.00 | 507.00 | -2.59% | 966,938 | 0.53 |
| Oct 16, 2026 | 507.50 | 525.50 | 507.00 | 520.50 | 520.50 | +2.56% | 1,509,773 | 0.83 |
| Oct 15, 2026 | 500.00 | 510.00 | 492.78 | 507.50 | 507.50 | +0.59% | 2,166,034 | 1.20 |
| Oct 14, 2026 | 506.00 | 526.50 | 502.50 | 504.50 | 504.50 | -2.42% | 1,929,840 | 1.07 |
| Oct 13, 2026 | 525.00 | 537.50 | 517.00 | 517.00 | 517.00 | -2.45% | 1,156,096 | 0.64 |
| Oct 12, 2026 | 548.00 | 548.00 | 526.45 | 530.00 | 530.00 | -1.58% | 895,709 | 0.49 |
| Oct 09, 2026 | 539.00 | 547.50 | 525.50 | 538.50 | 538.50 | +1.99% | 1,662,052 | 0.91 |
| Oct 08, 2026 | 522.00 | 528.00 | 509.50 | 528.00 | 528.00 | 0.00% | 1,615,790 | 0.89 |
| Oct 07, 2026 | 538.00 | 538.00 | 516.00 | 528.00 | 528.00 | -3.03% | 1,856,389 | 1.03 |
| Oct 06, 2026 | 530.00 | 544.50 | 530.00 | 544.50 | 544.50 | +2.06% | 1,416,359 | 0.79 |
| Oct 05, 2026 | 544.00 | 544.00 | 529.50 | 533.50 | 533.50 | -1.11% | 1,037,717 | 0.57 |
| Oct 02, 2026 | 540.00 | 550.00 | 532.00 | 539.50 | 539.50 | +1.41% | 1,746,474 | 0.95 |
| Oct 01, 2026 | 536.00 | 549.50 | 526.50 | 532.00 | 532.00 | -2.03% | 2,215,990 | 1.22 |
| Sep 30, 2026 | 569.00 | 569.50 | 543.00 | 543.00 | 543.00 | -1.90% | 1,226,544 | 0.67 |
| Sep 29, 2026 | 552.50 | 559.62 | 546.00 | 553.50 | 553.50 | +2.59% | 1,735,063 | 0.93 |
| Sep 28, 2026 | 551.00 | 565.00 | 538.68 | 539.50 | 539.50 | -5.76% | 2,057,540 | 1.08 |
| Sep 25, 2026 | 583.50 | 594.00 | 566.50 | 572.50 | 572.50 | +0.53% | 1,526,056 | 0.79 |
| Sep 24, 2026 | 578.00 | 582.00 | 567.50 | 569.50 | 569.50 | -2.15% | 1,291,233 | 0.67 |
| Sep 23, 2026 | 592.00 | 599.00 | 578.50 | 582.00 | 582.00 | +0.95% | 1,984,816 | 1.03 |
| Sep 22, 2026 | 572.00 | 581.00 | 559.00 | 576.50 | 576.50 | +0.26% | 1,888,106 | 0.97 |
| Sep 21, 2026 | 592.00 | 592.00 | 572.55 | 575.00 | 575.00 | -0.52% | 1,259,742 | 0.64 |
| Sep 18, 2026 | 571.50 | 593.96 | 571.50 | 578.00 | 578.00 | +0.78% | 1,440,012 | 0.73 |
| Sep 17, 2026 | 555.00 | 574.53 | 548.00 | 573.50 | 573.50 | +1.50% | 2,433,641 | 1.24 |
| Sep 16, 2026 | 560.00 | 579.00 | 560.00 | 565.00 | 565.00 | +1.99% | 1,709,663 | 0.87 |
| Sep 15, 2026 | 546.00 | 563.00 | 545.50 | 554.00 | 554.00 | -1.60% | 1,563,262 | 0.80 |
| Sep 14, 2026 | 566.00 | 578.00 | 554.13 | 563.00 | 563.00 | -3.26% | 2,034,430 | 1.02 |
| Sep 11, 2026 | 581.00 | 591.48 | 565.50 | 582.00 | 582.00 | +0.09% | 2,492,892 | 1.25 |
| Sep 10, 2026 | 603.50 | 604.50 | 577.50 | 581.50 | 581.50 | -4.59% | 2,265,561 | 1.13 |
| Sep 09, 2026 | 623.50 | 628.00 | 608.00 | 609.50 | 609.50 | -0.08% | 1,406,601 | 0.69 |
| Sep 08, 2026 | 618.50 | 621.00 | 605.00 | 610.00 | 610.00 | -1.77% | 1,572,163 | 0.76 |
| Sep 07, 2026 | 617.50 | 623.00 | 609.50 | 621.00 | 621.00 | +0.16% | 1,038,784 | 0.49 |
| Sep 04, 2026 | 611.00 | 626.50 | 606.68 | 620.00 | 620.00 | -1.43% | 2,987,815 | 1.43 |
