News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Goodman Group (GMG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

16.23

+0.13

(+0.81%)

At close: 04:10PM AEST

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	16.40	16.51	16.06	16.23	16.23	4,474,823
28 Sept 2022	16.12	16.30	15.78	16.10	16.10	7,419,321
27 Sept 2022	16.52	16.67	16.30	16.36	16.36	6,446,198
26 Sept 2022	16.64	16.96	16.61	16.78	16.78	6,548,698
23 Sept 2022	17.18	17.22	16.85	16.90	16.90	4,857,811
21 Sept 2022	17.56	17.63	17.44	17.55	17.55	3,194,658
20 Sept 2022	17.92	18.07	17.82	17.84	17.84	3,381,825
19 Sept 2022	17.90	18.04	17.73	17.87	17.87	4,539,567
16 Sept 2022	17.95	18.04	17.79	17.80	17.80	9,098,652
15 Sept 2022	18.62	18.76	18.17	18.29	18.29	8,125,506
14 Sept 2022	19.03	19.21	18.48	18.69	18.69	3,547,213
13 Sept 2022	19.30	19.70	19.30	19.68	19.68	3,041,596
12 Sept 2022	19.26	19.34	19.13	19.18	19.18	2,611,298
09 Sept 2022	19.00	19.08	18.79	19.05	19.05	3,014,637
08 Sept 2022	18.80	19.26	18.68	19.26	19.26	4,175,380
07 Sept 2022	18.71	18.85	18.42	18.59	18.59	6,739,177
06 Sept 2022	18.80	19.04	18.69	18.82	18.82	3,457,237
05 Sept 2022	19.02	19.08	18.73	18.85	18.85	2,948,866
02 Sept 2022	19.28	19.45	19.16	19.21	19.21	2,695,279
01 Sept 2022	19.41	19.47	18.76	19.17	19.17	10,723,850
31 Aug 2022	20.00	20.10	19.59	19.67	19.67	6,532,874
30 Aug 2022	20.09	20.39	20.09	20.15	20.15	2,963,278
29 Aug 2022	19.90	20.25	19.87	20.13	20.13	4,319,335
26 Aug 2022	20.26	20.71	20.21	20.52	20.52	5,338,140
25 Aug 2022	19.51	20.18	19.35	20.14	20.14	3,962,357
24 Aug 2022	19.40	19.58	19.20	19.35	19.35	3,969,790
23 Aug 2022	19.91	20.02	19.66	19.75	19.75	4,454,126
22 Aug 2022	20.20	20.31	19.98	20.20	20.20	3,635,526
19 Aug 2022	21.04	21.04	20.40	20.49	20.49	4,876,563
18 Aug 2022	21.09	21.12	20.69	21.04	21.04	4,638,834
17 Aug 2022	20.62	21.16	20.54	21.06	21.06	3,578,947
16 Aug 2022	20.05	20.78	19.95	20.55	20.55	5,390,920
15 Aug 2022	20.28	20.68	20.28	20.65	20.65	2,171,924
12 Aug 2022	20.50	20.54	20.16	20.19	20.19	2,822,483
11 Aug 2022	20.38	20.85	20.34	20.77	20.77	3,811,880
10 Aug 2022	20.29	20.36	19.96	19.97	19.97	2,256,376
09 Aug 2022	20.29	20.51	20.24	20.50	20.50	2,042,698
08 Aug 2022	20.53	20.69	20.08	20.13	20.13	2,539,378
05 Aug 2022	20.70	20.88	20.52	20.83	20.83	1,670,007
04 Aug 2022	20.74	20.96	20.49	20.50	20.50	3,041,303
03 Aug 2022	20.37	20.60	20.19	20.47	20.47	3,051,566
02 Aug 2022	20.52	20.55	19.98	20.43	20.43	3,492,361
01 Aug 2022	20.75	20.88	20.53	20.65	20.65	3,380,282
29 July 2022	20.29	20.85	20.20	20.70	20.70	5,376,051
28 July 2022	19.52	19.81	19.32	19.79	19.79	2,882,320
27 July 2022	19.35	19.52	19.23	19.44	19.44	1,532,053
26 July 2022	19.36	19.47	19.18	19.34	19.34	1,828,309
25 July 2022	19.25	19.37	19.09	19.35	19.35	2,557,809
22 July 2022	19.20	19.41	19.19	19.23	19.23	4,059,016
21 July 2022	19.28	19.39	18.98	19.15	19.15	3,334,028
20 July 2022	18.76	19.31	18.76	19.17	19.17	2,921,327
19 July 2022	18.99	19.07	18.51	18.59	18.59	3,757,089
18 July 2022	18.79	19.09	18.67	19.09	19.09	1,404,881
15 July 2022	18.65	19.07	18.57	18.95	18.95	2,300,505
14 July 2022	18.87	18.92	18.53	18.84	18.84	3,751,283
13 July 2022	18.92	19.11	18.85	19.03	19.03	3,468,713
12 July 2022	18.85	18.99	18.52	18.59	18.59	3,243,864
11 July 2022	18.96	19.13	18.55	18.66	18.66	2,499,965
08 July 2022	19.24	19.38	18.75	18.97	18.97	2,868,394
07 July 2022	19.40	19.42	19.03	19.19	19.19	3,503,635
06 July 2022	18.72	19.39	18.53	19.27	19.27	5,284,625
05 July 2022	18.69	18.77	18.43	18.56	18.56	2,758,597
04 July 2022	18.62	18.90	18.54	18.74	18.74	3,509,192
01 July 2022	18.23	18.59	18.14	18.23	18.23	5,283,740
30 June 2022	18.58	18.72	17.84	17.84	17.84	7,765,611
29 June 2022	18.54	18.62	18.13	18.20	18.20	5,496,588
29 June 2022	0.15 Dividend
28 June 2022	18.88	19.07	18.74	18.99	18.84	3,257,614
27 June 2022	19.06	19.14	18.68	18.86	18.71	4,572,964
24 June 2022	18.28	18.70	18.18	18.68	18.53	4,326,327
23 June 2022	17.72	18.09	17.65	18.09	17.95	4,591,641
22 June 2022	17.73	17.85	17.22	17.25	17.11	3,203,784
21 June 2022	17.74	17.79	17.37	17.53	17.39	2,571,806
20 June 2022	17.31	17.75	17.13	17.69	17.55	3,290,369
17 June 2022	16.86	17.20	16.80	17.11	16.97	11,006,716
16 June 2022	17.39	17.83	17.33	17.54	17.40	6,073,269
15 June 2022	17.70	17.91	17.05	17.13	16.99	6,063,789
14 June 2022	17.72	18.00	17.21	17.91	17.77	7,369,357
10 June 2022	18.82	18.93	18.58	18.58	18.43	4,091,458
09 June 2022	19.30	19.30	18.88	19.11	18.96	2,927,207
08 June 2022	19.61	19.77	19.36	19.43	19.28	4,865,651
07 June 2022	20.00	20.12	19.40	19.45	19.30	4,864,349
06 June 2022	20.15	20.27	20.00	20.20	20.04	2,601,483
03 June 2022	20.35	20.50	20.08	20.24	20.08	2,629,658
02 June 2022	20.07	20.24	19.91	20.00	19.84	3,585,826
01 June 2022	20.87	20.89	20.23	20.36	20.20	3,449,553
31 May 2022	20.35	20.69	20.22	20.55	20.39	19,524,929
30 May 2022	20.23	20.44	20.04	20.38	20.22	4,150,848
27 May 2022	20.10	20.10	19.60	19.85	19.69	3,113,261
26 May 2022	19.78	19.92	19.62	19.68	19.52	4,159,073
25 May 2022	19.69	19.78	19.43	19.43	19.28	3,485,631
24 May 2022	19.40	19.53	19.11	19.44	19.29	3,728,470
23 May 2022	19.58	19.62	19.07	19.16	19.01	3,615,550
20 May 2022	19.04	19.49	19.03	19.37	19.22	4,010,412
19 May 2022	18.77	19.28	18.67	19.15	19.00	4,415,813
18 May 2022	18.96	19.19	18.72	19.08	18.93	5,304,378
17 May 2022	19.53	19.53	18.75	18.75	18.60	7,606,874
16 May 2022	20.26	20.35	19.47	19.55	19.40	5,086,144
13 May 2022	19.36	19.69	19.19	19.67	19.51	8,316,614
12 May 2022	19.12	19.24	18.86	18.91	18.76	6,583,168
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,760.60+100.80(+1.51%)

AUD/USD0.6501-0.0023(-0.35%)

ASX 2006,555.00+93.00(+1.44%)

OIL81.61-0.54(-0.66%)

GOLD1,668.80-1.20(-0.07%)

BTC-AUD30,026.06-283.77(-0.94%)

News that makes you smarter and richer... For free.

Goodman Group (GMG.AX)

ALL ORDS
6,760.60
+100.80(+1.51%)

AUD/USD
0.6501
-0.0023(-0.35%)

ASX 200
6,555.00
+93.00(+1.44%)

OIL
81.61
-0.54(-0.66%)

GOLD
1,668.80
-1.20(-0.07%)

BTC-AUD
30,026.06
-283.77(-0.94%)