GDI Property Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.655	0.655	0.640	0.640	0.522	250,692
2024-06-05	0.625	0.653	0.625	0.650	0.530	986,306
2024-06-04	0.620	0.625	0.618	0.620	0.506	229,125
2024-06-03	0.605	0.625	0.605	0.610	0.498	587,719
2024-05-31	0.600	0.605	0.595	0.600	0.490	698,451
2024-05-30	0.600	0.605	0.598	0.600	0.490	282,296
2024-05-29	0.605	0.605	0.600	0.600	0.490	233,742
2024-05-28	0.600	0.603	0.600	0.600	0.490	184,456
2024-05-27	0.610	0.610	0.600	0.605	0.494	191,276
2024-05-24	0.605	0.610	0.600	0.605	0.494	138,867
2024-05-23	0.605	0.610	0.600	0.605	0.494	296,462
2024-05-22	0.605	0.610	0.598	0.600	0.490	415,365
2024-05-21	0.610	0.610	0.600	0.605	0.494	338,373
2024-05-20	0.620	0.620	0.605	0.610	0.498	266,797
2024-05-17	0.620	0.620	0.610	0.620	0.506	279,072
2024-05-16	0.620	0.620	0.610	0.620	0.506	156,899
2024-05-15	0.620	0.620	0.605	0.620	0.506	2,904,375
2024-05-14	0.610	0.615	0.605	0.615	0.502	118,678
2024-05-13	0.625	0.625	0.605	0.620	0.506	183,430
2024-05-10	0.605	0.625	0.600	0.625	0.510	554,722
2024-05-09	0.615	0.618	0.605	0.605	0.494	168,414
2024-05-08	0.615	0.620	0.610	0.615	0.502	202,473
2024-05-07	0.605	0.615	0.605	0.615	0.502	154,679
2024-05-06	0.605	0.610	0.605	0.610	0.498	137,304
2024-05-03	0.605	0.610	0.600	0.610	0.498	219,374
2024-05-02	0.605	0.605	0.600	0.600	0.490	199,801
2024-05-01	0.600	0.605	0.595	0.600	0.490	289,425
2024-04-30	0.590	0.600	0.585	0.600	0.490	465,216
2024-04-29	0.590	0.595	0.590	0.590	0.481	200,518
2024-04-26	0.605	0.605	0.590	0.590	0.481	514,721
2024-04-24	0.605	0.608	0.600	0.605	0.494	190,254
2024-04-23	0.605	0.610	0.605	0.605	0.494	290,003
2024-04-22	0.605	0.605	0.600	0.605	0.494	193,782
2024-04-19	0.603	0.605	0.595	0.600	0.490	654,554
2024-04-18	0.593	0.600	0.590	0.600	0.490	227,302
2024-04-17	0.595	0.595	0.590	0.590	0.481	162,245
2024-04-16	0.600	0.600	0.590	0.595	0.486	273,963
2024-04-15	0.603	0.603	0.595	0.600	0.490	525,486
2024-04-12	0.600	0.605	0.595	0.600	0.490	635,538
2024-04-11	0.610	0.610	0.600	0.600	0.490	444,389
2024-04-10	0.620	0.620	0.605	0.620	0.506	411,775
2024-04-09	0.610	0.615	0.605	0.610	0.498	1,203,204
2024-04-08	0.615	0.615	0.605	0.610	0.498	224,134
2024-04-05	0.605	0.620	0.600	0.620	0.506	420,387
2024-04-04	0.615	0.615	0.600	0.605	0.494	245,384
2024-04-03	0.620	0.620	0.605	0.610	0.498	847,944
2024-04-02	0.615	0.630	0.610	0.615	0.502	620,746
2024-03-28	0.620	0.620	0.605	0.615	0.502	325,574
2024-03-27	0.615	0.620	0.605	0.605	0.494	386,387
2024-03-26	0.610	0.615	0.605	0.615	0.502	236,202
2024-03-25	0.600	0.610	0.600	0.605	0.494	308,751
2024-03-22	0.605	0.615	0.600	0.605	0.494	1,165,467
2024-03-21	0.605	0.605	0.595	0.600	0.490	922,804
2024-03-20	0.605	0.610	0.600	0.605	0.494	340,065
2024-03-19	0.605	0.610	0.600	0.610	0.498	245,812
2024-03-18	0.605	0.610	0.600	0.605	0.494	333,656
2024-03-15	0.605	0.610	0.600	0.605	0.494	986,907
2024-03-14	0.615	0.618	0.603	0.605	0.494	367,528
2024-03-13	0.610	0.630	0.610	0.615	0.502	508,407
2024-03-12	0.615	0.625	0.613	0.625	0.510	737,578

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0250 AUD
2025-12-30	0.0250 AUD
2025-06-27	0.0250 AUD
2024-12-30	0.0250 AUD
2024-06-27	0.0250 AUD
2023-12-28	0.0250 AUD
2023-06-29	0.0250 AUD
2022-12-29	0.0250 AUD
2022-06-29	0.0388 AUD
2021-12-30	0.0388 AUD
2021-06-29	0.0388 AUD
2020-12-30	0.0388 AUD
2020-06-29	0.0388 AUD
2019-12-30	0.0388 AUD
2019-06-27	0.0388 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.