Australia markets open in 50 minutes

Goodman Group (GMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
28.95+0.21 (+0.73%)
At close: 04:10PM AEDT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202428.8529.0828.6628.9528.951,621,653
26 Feb 202428.8529.0828.6628.9528.951,621,653
23 Feb 202428.8128.8428.6228.7428.742,002,205
22 Feb 202428.6628.6928.1328.6328.632,635,601
21 Feb 202428.9729.1828.6028.6728.673,789,624
20 Feb 202428.2728.7328.1028.7128.715,033,014
19 Feb 202428.5028.6327.7628.0828.083,219,384
16 Feb 202428.9929.0028.3128.6128.615,687,308
15 Feb 202427.5028.5927.4328.4728.477,484,164
14 Feb 202425.8726.6025.8726.6026.603,469,642
13 Feb 202426.7726.8426.5026.6126.612,768,395
12 Feb 202426.6026.8326.5226.7426.741,538,784
09 Feb 202426.8126.9526.6426.6426.642,936,640
08 Feb 202426.9027.1426.6626.6626.661,606,710
07 Feb 202426.5427.1626.5426.8326.833,808,244
06 Feb 202426.9326.9826.4126.7426.747,328,694
05 Feb 202426.8327.1226.6027.0827.084,249,148
02 Feb 202426.1727.1626.0526.9826.987,515,588
01 Feb 202425.3025.4525.2025.4125.412,724,072
31 Jan 202425.1425.6525.0725.6025.604,217,423
30 Jan 202425.4025.4425.1225.2825.282,326,102
29 Jan 202424.9925.1724.8625.0325.032,593,977
25 Jan 202424.8124.9524.6824.9224.922,879,598
24 Jan 202424.5824.8524.5124.7624.762,008,610
23 Jan 202424.7824.8224.3624.5824.582,098,541
22 Jan 202424.6724.9524.5124.6624.662,952,019
19 Jan 202424.1624.3724.0724.3424.343,435,664
18 Jan 202423.9524.2523.8823.9323.933,830,687
17 Jan 202424.1324.3424.0624.3224.325,015,535
16 Jan 202424.1924.4724.1724.3524.353,057,907
15 Jan 202424.2124.2724.0824.2324.23990,016
12 Jan 202424.1824.3824.1724.3024.302,591,657
11 Jan 202424.5824.5824.2624.3724.373,576,126
10 Jan 202424.0724.3624.0224.2924.292,670,118
09 Jan 202424.1824.3924.1124.2424.244,897,474
08 Jan 202423.9924.1823.9523.9723.971,483,964
05 Jan 202424.0024.2724.0024.0224.021,878,401
04 Jan 202424.1324.2524.0124.0124.015,195,893
03 Jan 202424.8924.9024.2224.3124.313,788,563
02 Jan 202425.3525.4024.9925.1125.111,305,039
29 Dec 202325.1525.3025.0325.3025.301,844,701
28 Dec 202325.3925.3925.0225.2125.212,746,290
27 Dec 20230.15 Dividend
27 Dec 202324.9425.1824.7025.1525.002,485,631
22 Dec 202324.4224.6924.3324.6624.513,143,326
21 Dec 202324.4024.6124.3224.5024.354,647,659
20 Dec 202324.6524.7624.4224.6124.463,342,803
19 Dec 202324.4624.7824.3224.6124.464,771,715
18 Dec 202324.2224.2823.9924.1424.002,242,112
15 Dec 202324.5124.7423.9824.1223.9813,591,789
14 Dec 202324.4124.8024.3124.5524.406,223,866
13 Dec 202323.3023.9123.2023.8423.704,691,967
12 Dec 202323.0023.2722.9023.2723.133,148,743
11 Dec 202323.3223.3723.0023.1022.962,951,301
08 Dec 202323.0723.2022.8523.2023.064,717,084
07 Dec 202323.5423.6823.1823.3123.172,797,716
06 Dec 202323.1723.6423.0823.4823.345,278,880
05 Dec 202323.2523.2922.8823.0722.933,447,367
04 Dec 202323.3423.5523.3323.3823.242,639,013
01 Dec 202322.6223.1322.6223.0522.913,172,146
30 Nov 202322.8022.8922.2522.7522.6111,206,037
29 Nov 202323.3623.4923.1123.3223.182,921,155
28 Nov 202323.2523.4223.0823.3023.164,840,771
27 Nov 202323.1023.4023.0023.0022.863,030,541
24 Nov 202322.9723.2822.9123.0722.931,622,264
23 Nov 202322.9623.0522.7122.9222.782,802,499
22 Nov 202322.9123.1722.6822.9422.802,614,481
21 Nov 202323.2623.3622.8422.9022.764,349,524
20 Nov 202323.0923.2623.0523.1623.022,826,725
17 Nov 202323.3223.3723.0923.1322.993,458,756
16 Nov 202323.5923.6823.2923.4623.323,424,699
15 Nov 202323.3923.6423.2623.5523.414,590,560
14 Nov 202322.9322.9422.5222.7722.636,872,691
13 Nov 202322.6022.7822.5922.7122.572,465,872
10 Nov 202322.7122.7122.3922.5022.373,569,577
09 Nov 202322.6122.6322.2122.4722.342,975,908
08 Nov 202322.2722.4422.0222.3322.203,008,565
07 Nov 202321.7422.0421.7021.9321.803,677,428
06 Nov 202322.1522.2721.7321.9521.823,031,119
03 Nov 202322.4922.5821.9522.0421.914,016,206
02 Nov 202321.6221.9321.6221.6721.543,242,830
01 Nov 202320.8921.3320.7121.2021.073,273,410
31 Oct 202320.6421.0220.5020.7420.624,463,543
30 Oct 202319.9220.6419.7920.4820.363,576,023
27 Oct 202320.3420.4420.1620.1920.072,581,990
26 Oct 202320.4620.5220.0620.1520.035,814,469
25 Oct 202321.0821.1620.7020.7320.612,697,038
24 Oct 202321.3921.4421.0621.0720.942,432,624
23 Oct 202320.8621.1620.8621.0620.932,075,609
20 Oct 202321.0221.1520.9521.1020.973,866,398
19 Oct 202321.6221.6621.2721.4521.323,281,593
18 Oct 202321.8222.1421.8221.9921.862,144,569
17 Oct 202322.2022.2921.9922.1221.991,692,391
16 Oct 202321.9722.3021.9021.9021.772,115,958
13 Oct 202322.0522.2721.7022.1121.982,359,164
12 Oct 202322.3322.6122.1522.4622.334,443,474
11 Oct 202322.1622.3922.1222.1221.993,719,701
10 Oct 202321.8522.1921.7622.0621.933,202,047
09 Oct 202321.5521.7621.4121.5521.421,742,655
06 Oct 202321.7521.8321.5021.5821.452,338,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...