Guangdong Investment Limited (GGDVY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

24.26

+0.73

(+3.12%)

At close: 03:36PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	24.84	24.84	24.15	24.26	24.26	3,700
25 Apr 2024	23.31	24.09	23.29	23.53	23.53	11,200
24 Apr 2024	21.10	21.10	21.10	21.10	21.10	-
23 Apr 2024	21.10	21.10	21.10	21.10	21.10	300
22 Apr 2024	22.46	22.46	22.46	22.46	22.46	-
19 Apr 2024	22.46	22.46	22.46	22.46	22.46	-
18 Apr 2024	22.05	22.46	22.05	22.46	22.46	300
17 Apr 2024	22.45	22.45	22.45	22.45	22.45	-
16 Apr 2024	22.45	22.45	22.45	22.45	22.45	-
15 Apr 2024	22.45	22.45	22.45	22.45	22.45	100
12 Apr 2024	22.45	22.45	22.45	22.45	22.45	-
11 Apr 2024	22.45	22.45	22.45	22.45	22.45	-
10 Apr 2024	22.45	22.45	22.45	22.45	22.45	300
09 Apr 2024	22.56	22.56	22.56	22.56	22.56	-
08 Apr 2024	22.56	22.56	22.56	22.56	22.56	-
05 Apr 2024	22.56	22.56	22.56	22.56	22.56	-
04 Apr 2024	22.56	22.56	22.56	22.56	22.56	-
03 Apr 2024	22.56	22.56	22.56	22.56	22.56	-
02 Apr 2024	22.56	22.56	22.56	22.56	22.56	-
01 Apr 2024	22.56	22.56	22.56	22.56	22.56	-
28 Mar 2024	22.56	22.56	22.56	22.56	22.56	-
27 Mar 2024	22.56	22.56	22.56	22.56	22.56	300
26 Mar 2024	29.68	29.68	29.68	29.68	29.68	-
25 Mar 2024	29.68	29.68	29.68	29.68	29.68	-
22 Mar 2024	29.68	29.68	29.68	29.68	29.68	-
21 Mar 2024	29.68	29.68	29.68	29.68	29.68	-
20 Mar 2024	29.68	29.68	29.68	29.68	29.68	300
19 Mar 2024	31.25	31.25	31.04	31.04	31.04	800
18 Mar 2024	30.33	30.33	30.33	30.33	30.33	-
15 Mar 2024	30.33	30.33	30.33	30.33	30.33	-
14 Mar 2024	30.33	30.33	30.33	30.33	30.33	-
13 Mar 2024	30.33	30.33	30.33	30.33	30.33	-
12 Mar 2024	30.33	30.33	30.33	30.33	30.33	-
11 Mar 2024	30.33	30.33	30.33	30.33	30.33	200
08 Mar 2024	29.50	29.50	29.50	29.50	29.50	-
07 Mar 2024	29.50	29.50	29.50	29.50	29.50	-
06 Mar 2024	29.50	29.50	29.50	29.50	29.50	-
05 Mar 2024	29.50	29.50	29.50	29.50	29.50	-
04 Mar 2024	29.50	29.50	29.50	29.50	29.50	100
01 Mar 2024	29.50	29.50	29.50	29.50	29.50	-
29 Feb 2024	29.25	29.50	29.25	29.50	29.50	500
28 Feb 2024	28.76	28.76	28.76	28.76	28.76	-
27 Feb 2024	28.76	28.76	28.76	28.76	28.76	-
26 Feb 2024	28.80	28.80	28.76	28.76	28.76	700
23 Feb 2024	30.17	30.17	30.17	30.17	30.17	300
22 Feb 2024	30.17	30.17	30.17	30.17	30.17	-
21 Feb 2024	29.58	30.17	29.58	30.17	30.17	400
20 Feb 2024	29.96	29.96	29.45	29.79	29.79	1,900
16 Feb 2024	27.98	28.15	27.98	28.15	28.15	800
15 Feb 2024	27.18	27.51	27.13	27.51	27.51	900
14 Feb 2024	27.55	27.55	27.55	27.55	27.55	200
13 Feb 2024	27.65	27.65	27.65	27.65	27.65	-
12 Feb 2024	27.65	27.65	27.65	27.65	27.65	300
09 Feb 2024	27.10	27.32	27.10	27.21	27.21	2,600
08 Feb 2024	27.95	27.95	27.95	27.95	27.95	200
07 Feb 2024	27.52	28.06	27.52	28.06	28.06	500
06 Feb 2024	26.79	26.79	26.79	26.79	26.79	-
05 Feb 2024	26.75	26.79	26.63	26.79	26.79	700
02 Feb 2024	27.74	27.86	27.48	27.86	27.86	11,000
01 Feb 2024	28.62	28.62	28.40	28.40	28.40	1,100
31 Jan 2024	28.61	29.26	28.61	28.88	28.88	29,100
30 Jan 2024	30.57	30.65	30.48	30.65	30.65	3,200
29 Jan 2024	32.92	32.92	32.34	32.50	32.50	2,100
26 Jan 2024	36.17	36.18	36.09	36.09	36.09	6,600
25 Jan 2024	37.42	37.70	37.42	37.70	37.70	2,000
24 Jan 2024	36.51	36.51	36.51	36.51	36.51	12,100
23 Jan 2024	36.31	36.51	36.09	36.51	36.51	9,700
22 Jan 2024	35.74	35.97	35.42	35.97	35.97	12,300
19 Jan 2024	36.98	37.27	36.98	37.05	37.05	1,200
18 Jan 2024	37.49	37.67	37.49	37.67	37.67	800
17 Jan 2024	36.63	36.63	36.63	36.63	36.63	800
16 Jan 2024	38.48	38.48	38.20	38.34	38.34	2,100
12 Jan 2024	39.86	40.22	39.86	39.86	39.86	1,200
11 Jan 2024	39.22	39.22	39.22	39.22	39.22	500
10 Jan 2024	38.59	38.59	38.59	38.59	38.59	300
09 Jan 2024	38.10	38.27	38.06	38.27	38.27	2,200
08 Jan 2024	38.24	38.38	38.24	38.38	38.38	1,000
05 Jan 2024	39.01	39.01	39.01	39.01	39.01	300
04 Jan 2024	38.48	39.30	38.48	38.55	38.55	500
03 Jan 2024	39.72	39.73	38.98	39.73	39.73	3,400
02 Jan 2024	37.36	38.11	37.36	37.44	37.44	3,900
29 Dec 2023	36.00	36.40	36.00	36.40	36.40	1,300
28 Dec 2023	36.22	36.25	35.61	36.25	36.25	2,300
27 Dec 2023	35.18	35.30	35.09	35.09	35.09	1,200
26 Dec 2023	34.81	35.90	34.81	35.90	35.90	3,000
22 Dec 2023	34.10	34.63	33.67	34.63	34.63	5,200
21 Dec 2023	34.75	34.75	34.33	34.33	34.33	4,300
20 Dec 2023	33.11	33.85	33.08	33.37	33.37	2,700
19 Dec 2023	33.96	34.04	33.96	34.04	34.04	3,500
18 Dec 2023	34.57	35.16	34.41	34.52	34.52	11,000
15 Dec 2023	34.18	34.18	34.18	34.18	34.18	600
14 Dec 2023	33.96	34.54	33.71	34.54	34.54	1,600
13 Dec 2023	32.63	33.36	32.63	33.36	33.36	8,100
12 Dec 2023	32.85	33.60	32.81	32.97	32.97	11,200
11 Dec 2023	33.00	33.00	32.84	32.85	32.85	1,400
08 Dec 2023	33.42	33.42	33.42	33.42	33.42	900
07 Dec 2023	33.22	34.13	33.22	33.42	33.42	1,200
06 Dec 2023	33.25	33.51	32.87	33.51	33.51	5,600
05 Dec 2023	33.32	33.32	33.32	33.32	33.32	200
04 Dec 2023	33.69	33.76	33.69	33.76	33.76	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,403.12-1,109.07(-2.15%)

Guangdong Investment Limited (GGDVY)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,403.12
-1,109.07(-2.15%)