Guoco Group (GULRF) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 8.83 | 9.65 | 8.00 | 8.83 | 8.83 | +0.86% | 0 | NaN |
| Nov 03, 2026 | 8.75 | 8.96 | 8.54 | 8.75 | 8.75 | +0.23% | 0 | NaN |
| Nov 02, 2026 | 8.73 | 8.96 | 8.50 | 8.73 | 8.73 | -1.08% | 0 | NaN |
| Oct 30, 2026 | 8.83 | 9.11 | 8.54 | 8.83 | 8.83 | +0.06% | 0 | NaN |
| Oct 29, 2026 | 8.82 | 9.32 | 8.32 | 8.82 | 8.82 | -0.51% | 0 | NaN |
| Oct 28, 2026 | 8.87 | 9.36 | 8.37 | 8.87 | 8.87 | +0.57% | 0 | NaN |
| Oct 27, 2026 | 8.82 | 9.31 | 8.32 | 8.82 | 8.82 | -0.06% | 0 | NaN |
| Oct 26, 2026 | 8.82 | 9.32 | 8.32 | 8.82 | 8.82 | +0.40% | 0 | NaN |
| Oct 23, 2026 | 8.79 | 9.28 | 8.29 | 8.79 | 8.79 | -0.06% | 0 | NaN |
| Oct 22, 2026 | 8.79 | 9.29 | 8.29 | 8.79 | 8.79 | -0.40% | 0 | NaN |
| Oct 21, 2026 | 8.83 | 9.32 | 8.33 | 8.83 | 8.83 | -0.62% | 0 | NaN |
| Oct 20, 2026 | 8.88 | 9.38 | 8.38 | 8.88 | 8.88 | +0.45% | 0 | NaN |
| Oct 19, 2026 | 8.84 | 9.34 | 8.34 | 8.84 | 8.84 | +0.00% | 0 | NaN |
| Oct 16, 2026 | 8.84 | 9.34 | 8.34 | 8.84 | 8.84 | +0.11% | 0 | NaN |
| Oct 15, 2026 | 8.83 | 9.33 | 8.33 | 8.83 | 8.83 | -0.79% | 0 | NaN |
| Oct 14, 2026 | 8.90 | 9.40 | 8.40 | 8.90 | 8.90 | -0.56% | 0 | NaN |
| Oct 13, 2026 | 8.95 | 9.45 | 8.45 | 8.95 | 8.95 | +0.11% | 0 | NaN |
| Oct 12, 2026 | 8.94 | 9.44 | 8.44 | 8.94 | 8.94 | -1.00% | 0 | NaN |
| Oct 09, 2026 | 9.03 | 9.53 | 8.53 | 9.03 | 9.03 | -0.55% | 0 | NaN |
| Oct 08, 2026 | 9.08 | 9.57 | 8.59 | 9.08 | 9.08 | -0.11% | 0 | NaN |
| Oct 07, 2026 | 9.09 | 9.59 | 8.59 | 9.09 | 9.09 | +0.22% | 0 | NaN |
| Oct 06, 2026 | 9.07 | 9.57 | 8.57 | 9.07 | 9.07 | -0.11% | 0 | NaN |
| Oct 05, 2026 | 9.08 | 9.58 | 8.58 | 9.08 | 9.08 | +0.67% | 0 | NaN |
| Oct 02, 2026 | 9.02 | 9.52 | 8.52 | 9.02 | 9.02 | -0.33% | 0 | NaN |
| Oct 01, 2026 | 9.05 | 9.55 | 8.55 | 9.05 | 9.05 | +0.00% | 0 | NaN |
| Sep 30, 2026 | 9.05 | 9.55 | 8.55 | 9.05 | 9.05 | -0.44% | 0 | NaN |
| Sep 29, 2026 | 9.09 | 9.59 | 8.59 | 9.09 | 9.09 | -0.82% | 0 | NaN |
| Sep 28, 2026 | 9.17 | 9.65 | 8.68 | 9.17 | 9.17 | +0.38% | 0 | NaN |
| Sep 25, 2026 | 9.13 | 9.63 | 8.63 | 9.13 | 9.13 | -0.27% | 0 | NaN |
| Sep 24, 2026 | 9.16 | 9.65 | 8.66 | 9.16 | 9.16 | +0.27% | 0 | NaN |
| Sep 23, 2026 | 9.13 | 9.63 | 8.63 | 9.13 | 9.13 | +0.22% | 0 | NaN |
| Sep 22, 2026 | 9.11 | 9.61 | 8.61 | 9.11 | 9.11 | +0.50% | 0 | NaN |
| Sep 21, 2026 | 9.07 | 9.56 | 8.57 | 9.07 | 9.07 | -0.49% | 0 | NaN |
| Sep 18, 2026 | 9.11 | 9.61 | 8.61 | 9.11 | 9.11 | +0.77% | 0 | NaN |
| Sep 17, 2026 | 9.04 | 9.54 | 8.54 | 9.04 | 9.04 | -0.28% | 0 | NaN |
| Sep 16, 2026 | 9.07 | 9.56 | 8.57 | 9.07 | 9.07 | +0.72% | 0 | NaN |
| Sep 15, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | -0.55% | 0 | NaN |
| Sep 14, 2026 | 9.05 | 9.55 | 8.55 | 9.05 | 9.05 | -0.66% | 0 | NaN |
| Sep 11, 2026 | 9.11 | 9.61 | 8.61 | 9.11 | 9.11 | +0.28% | 0 | NaN |
| Sep 10, 2026 | 9.09 | 9.58 | 8.59 | 9.09 | 9.09 | -0.16% | 0 | NaN |
| Sep 09, 2026 | 9.10 | 9.60 | 8.60 | 9.10 | 9.10 | +0.11% | 0 | NaN |
| Sep 08, 2026 | 9.09 | 9.59 | 8.59 | 9.09 | 9.09 | -1.03% | 0 | NaN |
| Sep 07, 2026 | 9.19 | 9.65 | 8.72 | 9.19 | 9.19 | +0.00% | 0 | NaN |
| Sep 04, 2026 | 9.19 | 9.65 | 8.72 | 9.19 | 9.19 | +0.77% | 0 | NaN |
| Sep 03, 2026 | 9.12 | 9.61 | 8.62 | 9.12 | 9.12 | -0.27% | 0 | NaN |
| Sep 02, 2026 | 9.14 | 9.64 | 8.64 | 9.14 | 9.14 | +0.33% | 0 | NaN |
| Sep 01, 2026 | 9.11 | 9.61 | 8.61 | 9.11 | 9.11 | +1.11% | 0 | NaN |
| Aug 31, 2026 | 9.01 | 9.51 | 8.51 | 9.01 | 9.01 | -1.42% | 0 | NaN |
| Aug 28, 2026 | 9.14 | 9.64 | 8.64 | 9.14 | 9.14 | +0.33% | 0 | NaN |
| Aug 27, 2026 | 9.11 | 9.61 | 8.61 | 9.11 | 9.11 | +1.22% | 0 | NaN |
