Get the latest news and money-making tips to your inbox

Your easy way to stay informed

Goodman Group (GMG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

21.64+0.49 (+2.32%)

At close: 4:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Oct 2021	21.21	21.80	21.20	21.64	21.64	3,889,082
18 Oct 2021	21.32	21.44	21.11	21.15	21.15	2,216,879
15 Oct 2021	21.52	21.58	21.28	21.43	21.43	1,767,755
14 Oct 2021	21.38	21.64	21.38	21.46	21.46	2,059,719
13 Oct 2021	21.01	21.29	21.00	21.25	21.25	2,894,104
12 Oct 2021	20.60	20.88	20.60	20.79	20.79	3,202,357
11 Oct 2021	20.94	21.00	20.73	20.89	20.89	2,676,404
08 Oct 2021	21.41	21.42	21.04	21.24	21.24	2,255,995
07 Oct 2021	21.17	21.33	20.96	21.28	21.28	2,534,513
06 Oct 2021	21.17	21.36	20.96	21.02	21.02	3,192,168
05 Oct 2021	21.11	21.20	20.97	21.16	21.16	3,401,115
04 Oct 2021	21.10	21.35	21.06	21.32	21.32	1,663,138
01 Oct 2021	21.35	21.42	21.08	21.18	21.18	3,975,183
30 Sept 2021	20.86	21.72	20.84	21.68	21.68	5,959,091
29 Sept 2021	21.20	21.39	21.06	21.26	21.26	5,154,170
28 Sept 2021	22.01	22.10	21.45	21.55	21.55	4,432,550
27 Sept 2021	22.25	22.59	22.17	22.49	22.49	2,400,476
24 Sept 2021	22.58	22.86	22.27	22.33	22.33	2,226,194
23 Sept 2021	22.81	22.98	22.70	22.87	22.87	2,615,928
22 Sept 2021	22.51	22.95	22.43	22.73	22.73	3,512,328
21 Sept 2021	22.20	22.47	22.13	22.41	22.41	2,745,323
20 Sept 2021	22.72	22.77	22.24	22.33	22.33	3,487,995
17 Sept 2021	22.81	22.97	22.72	22.89	22.89	7,168,527
16 Sept 2021	22.78	23.06	22.60	22.91	22.91	6,992,367
15 Sept 2021	22.41	22.72	22.30	22.69	22.69	3,950,506
14 Sept 2021	22.62	22.62	22.26	22.51	22.51	3,313,420
13 Sept 2021	22.34	22.67	22.31	22.57	22.57	1,975,782
10 Sept 2021	22.56	22.60	22.32	22.54	22.54	2,907,721
09 Sept 2021	22.80	22.96	22.45	22.57	22.57	2,619,169
08 Sept 2021	22.91	22.97	22.65	22.77	22.77	2,708,347
07 Sept 2021	23.32	23.44	23.05	23.25	23.25	1,330,049
06 Sept 2021	22.93	23.32	22.92	23.32	23.32	2,700,685
03 Sept 2021	22.81	23.21	22.81	23.12	23.12	2,741,530
02 Sept 2021	23.10	23.14	22.78	23.08	23.08	3,248,151
01 Sept 2021	22.97	23.00	22.80	22.96	22.96	7,471,450
31 Aug 2021	22.68	23.25	22.64	23.13	23.13	4,788,347
30 Aug 2021	22.76	22.77	22.52	22.61	22.61	4,369,067
27 Aug 2021	22.51	22.70	22.33	22.63	22.63	3,710,279
26 Aug 2021	22.35	22.70	22.30	22.64	22.64	3,654,287
25 Aug 2021	22.26	22.66	22.01	22.39	22.39	3,715,217
24 Aug 2021	23.17	23.32	22.97	22.99	22.99	3,028,401
23 Aug 2021	23.27	23.40	23.03	23.16	23.16	2,057,132
20 Aug 2021	22.70	23.13	22.64	23.03	23.03	4,148,336
19 Aug 2021	22.37	22.57	22.34	22.53	22.53	3,784,482
18 Aug 2021	22.28	22.77	22.23	22.68	22.68	4,693,303
17 Aug 2021	22.54	22.57	22.27	22.38	22.38	3,415,599
16 Aug 2021	22.74	22.78	22.43	22.56	22.56	4,977,418
13 Aug 2021	22.79	23.07	22.68	22.75	22.75	4,911,975
12 Aug 2021	21.85	22.80	21.80	22.64	22.64	6,471,717
11 Aug 2021	23.65	23.66	23.08	23.16	23.16	4,068,732
10 Aug 2021	23.65	23.80	23.50	23.75	23.75	2,948,220
09 Aug 2021	23.65	23.73	23.47	23.62	23.62	2,974,713
06 Aug 2021	23.44	23.48	23.23	23.48	23.48	2,920,295
05 Aug 2021	22.89	23.33	22.87	23.25	23.25	2,791,668
04 Aug 2021	22.53	22.84	22.53	22.84	22.84	3,722,300
03 Aug 2021	22.77	22.77	22.53	22.60	22.60	2,825,781
02 Aug 2021	22.87	22.87	22.52	22.66	22.66	2,325,130
30 July 2021	22.50	22.67	22.40	22.64	22.64	4,355,818
29 July 2021	22.65	22.70	22.31	22.50	22.50	4,964,445
28 July 2021	22.79	22.91	22.55	22.75	22.75	3,138,983
27 July 2021	22.55	22.77	22.53	22.67	22.67	2,659,841
26 July 2021	22.61	22.72	22.41	22.53	22.53	2,098,476
23 July 2021	22.19	22.55	22.12	22.53	22.53	2,276,724
22 July 2021	22.36	22.44	22.05	22.19	22.19	4,186,444
21 July 2021	22.38	22.50	22.27	22.27	22.27	4,703,072
20 July 2021	21.92	22.18	21.85	22.15	22.15	4,562,358
19 July 2021	21.80	22.04	21.65	21.94	21.94	1,988,878
16 July 2021	22.03	22.10	21.88	21.95	21.95	2,740,212
15 July 2021	21.92	22.11	21.78	21.82	21.82	4,050,379
14 July 2021	21.67	21.84	21.62	21.74	21.74	3,105,874
13 July 2021	21.87	21.99	21.63	21.63	21.63	6,268,752
12 July 2021	21.55	21.84	21.47	21.80	21.80	3,247,095
09 July 2021	21.34	21.38	21.16	21.34	21.34	4,224,543
08 July 2021	21.39	21.47	21.20	21.31	21.31	4,631,705
07 July 2021	20.90	21.28	20.88	21.20	21.20	2,518,147
06 July 2021	20.80	21.00	20.70	20.78	20.78	1,984,859
05 July 2021	20.91	21.07	20.85	20.94	20.94	1,853,072
02 July 2021	21.21	21.23	20.87	20.94	20.94	3,877,206
01 July 2021	21.20	21.33	20.90	21.00	21.00	2,416,512
30 June 2021	21.48	21.55	21.17	21.17	21.17	3,198,018
29 June 2021	20.88	21.37	20.79	21.26	21.26	3,846,903
29 June 2021	0.15 Dividend
28 June 2021	21.18	21.21	20.87	21.13	20.98	2,046,686
25 June 2021	21.10	21.22	20.90	21.14	20.99	1,889,144
24 June 2021	21.00	21.15	20.83	21.04	20.89	2,866,617
23 June 2021	21.49	21.56	21.01	21.12	20.97	3,074,293
22 June 2021	21.15	21.42	21.06	21.31	21.16	2,876,282
21 June 2021	20.79	20.97	20.70	20.92	20.77	4,215,861
18 June 2021	20.94	21.22	20.89	20.90	20.75	7,573,354
17 June 2021	20.82	21.00	20.73	20.76	20.61	7,771,435
16 June 2021	20.72	21.03	20.69	20.86	20.71	4,283,369
15 June 2021	20.58	20.76	20.51	20.72	20.57	2,171,266
11 June 2021	20.69	20.72	20.48	20.62	20.47	2,245,290
10 June 2021	20.25	20.74	20.25	20.71	20.56	4,239,214
09 June 2021	20.39	20.67	20.19	20.25	20.11	3,555,858
08 June 2021	20.57	20.72	20.25	20.39	20.25	3,417,885
07 June 2021	20.70	20.77	20.28	20.53	20.38	5,410,801
04 June 2021	19.83	20.21	19.82	20.16	20.02	4,433,069
03 June 2021	20.00	20.22	19.91	19.95	19.81	2,754,633
02 June 2021	19.65	19.90	19.53	19.79	19.65	2,784,152
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,690.20+0.50(+0.01%)

AUD/USD0.7478+0.0063(+0.84%)

ASX 2007,374.90-6.20(-0.08%)

OIL83.01+0.57(+0.69%)

GOLD1,769.40+3.70(+0.21%)

BTC-AUD85,384.38+2,383.57(+2.87%)

Get the latest news and money-making tips to your inbox

Goodman Group (GMG.AX)

ALL ORDS
7,690.20
+0.50(+0.01%)

AUD/USD
0.7478
+0.0063(+0.84%)

ASX 200
7,374.90
-6.20(-0.08%)

OIL
83.01
+0.57(+0.69%)

GOLD
1,769.40
+3.70(+0.21%)

BTC-AUD
85,384.38
+2,383.57(+2.87%)