Canada markets closed

Goodman Group (GMG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
32.63+0.86 (+2.71%)
At close: 04:10PM AEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202432.0533.0132.0132.6332.632,998,958
May 02, 202431.6631.9431.3531.7731.773,992,452
May 01, 202430.9931.6030.9231.5131.512,615,315
Apr 30, 202431.1431.6931.1431.6931.693,197,567
Apr 29, 202431.1431.5631.1131.1931.192,591,515
Apr 26, 202430.6930.8930.3930.8130.814,352,528
Apr 24, 202431.0631.6531.0631.3631.363,031,385
Apr 23, 202430.9531.1830.7930.8530.852,310,759
Apr 22, 202430.4530.7530.3030.6230.622,485,492
Apr 19, 202430.7130.7330.3230.4930.494,766,459
Apr 18, 202430.5031.0430.4030.9730.975,248,331
Apr 17, 202431.3631.4431.0431.2931.292,902,418
Apr 16, 202431.4031.4730.7731.1531.153,568,238
Apr 15, 202431.9432.0331.6031.7731.772,879,777
Apr 12, 202431.9532.0831.8132.0432.043,024,652
Apr 11, 202431.4032.1531.0532.0732.074,462,039
Apr 10, 202431.9332.3931.8632.3332.333,542,299
Apr 09, 202431.8732.0631.5931.8131.813,439,050
Apr 08, 202432.4032.4732.0132.1532.153,442,214
Apr 05, 202432.5932.8132.1532.3332.333,196,078
Apr 04, 202432.5532.9532.4132.6732.673,547,491
Apr 03, 202432.7033.0732.0832.5032.504,750,345
Apr 02, 202433.3134.0733.1833.3833.384,676,454
Mar 28, 202433.5034.0733.4133.8133.816,849,323
Mar 27, 202433.0733.2532.8633.1733.173,753,331
Mar 26, 202432.8633.3532.3932.9332.937,502,126
Mar 25, 202432.1233.4131.1033.2433.247,244,379
Mar 22, 202431.0732.0530.8332.0532.057,847,893
Mar 21, 202430.8531.2230.6331.0031.0010,219,797
Mar 20, 202430.6630.6630.0830.4230.423,074,265
Mar 19, 202430.0830.6529.7230.4230.424,951,855
Mar 18, 202430.5130.6929.4629.7429.744,681,324
Mar 15, 202430.2531.4430.1530.8630.8688,073,145
Mar 14, 202430.7031.0930.4530.9630.966,392,687
Mar 13, 202430.2230.8530.1730.8530.856,333,504
Mar 12, 202429.9130.1029.6830.1030.107,407,445
Mar 11, 202430.5030.9029.9630.1530.156,034,824
Mar 08, 202430.5031.1630.5030.7930.796,334,630
Mar 07, 202431.3431.3430.7430.9730.976,529,702
Mar 06, 202430.7831.6430.7631.0831.085,234,722
Mar 05, 202430.5031.3330.5031.0031.005,974,033
Mar 04, 202430.4531.4630.2331.1931.195,505,703
Mar 01, 202429.4430.6429.4430.4830.487,847,339
Feb 29, 202429.1430.0929.1429.9029.9017,002,575
Feb 28, 202428.8928.9628.5128.8228.823,424,586
Feb 27, 202428.6528.7728.3628.7728.773,482,496
Feb 26, 202428.8529.0828.6628.9528.951,621,653
Feb 23, 202428.8128.8428.6228.7428.742,002,205
Feb 22, 202428.6628.6928.1328.6328.632,635,601
Feb 21, 202428.9729.1828.6028.6728.673,789,624
Feb 20, 202428.2728.7328.1028.7128.715,033,014
Feb 19, 202428.5028.6327.7628.0828.083,219,384
Feb 16, 202428.9929.0028.3128.6128.615,687,308
Feb 15, 202427.5028.5927.4328.4728.477,484,164
Feb 14, 202425.8726.6025.8726.6026.603,469,642
Feb 13, 202426.7726.8426.5026.6126.612,768,395
Feb 12, 202426.6026.8326.5226.7426.741,538,784
Feb 09, 202426.8126.9526.6426.6426.642,936,640
Feb 08, 202426.9027.1426.6626.6626.661,606,710
Feb 07, 202426.5427.1626.5426.8326.833,808,244
Feb 06, 202426.9326.9826.4126.7426.747,328,694
Feb 05, 202426.8327.1226.6027.0827.084,249,148
Feb 02, 202426.1727.1626.0526.9826.987,515,588
Feb 01, 202425.3025.4525.2025.4125.412,724,072
Jan 31, 202425.1425.6525.0725.6025.604,217,423
Jan 30, 202425.4025.4425.1225.2825.282,326,102
Jan 29, 202424.9925.1724.8625.0325.032,593,977
Jan 25, 202424.8124.9524.6824.9224.922,879,598
Jan 24, 202424.5824.8524.5124.7624.762,008,610
Jan 23, 202424.7824.8224.3624.5824.582,098,541
Jan 22, 202424.6724.9524.5124.6624.662,952,019
Jan 19, 202424.1624.3724.0724.3424.343,435,664
Jan 18, 202423.9524.2523.8823.9323.933,830,687
Jan 17, 202424.1324.3424.0624.3224.325,015,535
Jan 16, 202424.1924.4724.1724.3524.353,057,907
Jan 15, 202424.2124.2724.0824.2324.23990,016
Jan 12, 202424.1824.3824.1724.3024.302,591,657
Jan 11, 202424.5824.5824.2624.3724.373,576,126
Jan 10, 202424.0724.3624.0224.2924.292,670,118
Jan 09, 202424.1824.3924.1124.2424.244,897,474
Jan 08, 202423.9924.1823.9523.9723.971,483,964
Jan 05, 202424.0024.2724.0024.0224.021,878,401
Jan 04, 202424.1324.2524.0124.0124.015,195,893
Jan 03, 202424.8924.9024.2224.3124.313,788,563
Jan 02, 202425.3525.4024.9925.1125.111,305,039
Dec 29, 202325.1525.3025.0325.3025.301,844,701
Dec 28, 202325.3925.3925.0225.2125.212,746,290
Dec 28, 20230.15 Dividend
Dec 27, 202324.9425.1824.7025.1525.002,485,631
Dec 22, 202324.4224.6924.3324.6624.513,143,326
Dec 21, 202324.4024.6124.3224.5024.354,647,659
Dec 20, 202324.6524.7624.4224.6124.463,342,803
Dec 19, 202324.4624.7824.3224.6124.464,771,715
Dec 18, 202324.2224.2823.9924.1424.002,242,112
Dec 15, 202324.5124.7423.9824.1223.9813,591,789
Dec 14, 202324.4124.8024.3124.5524.406,223,866
Dec 13, 202323.3023.9123.2023.8423.704,691,967
Dec 12, 202323.0023.2722.9023.2723.133,148,743
Dec 11, 202323.3223.3723.0023.1022.962,951,301
Dec 08, 202323.0723.2022.8523.2023.064,717,084
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...