GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.610	0.623	0.605	0.610	0.498	524,364
2024-03-08	0.605	0.610	0.595	0.610	0.498	481,666
2024-03-07	0.600	0.600	0.590	0.600	0.490	340,160
2024-03-06	0.595	0.600	0.590	0.595	0.486	433,953
2024-03-05	0.605	0.605	0.600	0.600	0.490	284,243
2024-03-04	0.600	0.608	0.600	0.600	0.490	286,943
2024-03-01	0.605	0.610	0.600	0.605	0.494	272,589
2024-02-29	0.605	0.605	0.600	0.605	0.494	347,858
2024-02-28	0.605	0.610	0.605	0.605	0.494	257,892
2024-02-27	0.610	0.610	0.605	0.605	0.494	192,012
2024-02-26	0.610	0.610	0.600	0.610	0.498	577,964
2024-02-23	0.620	0.620	0.610	0.610	0.498	137,938
2024-02-22	0.615	0.620	0.610	0.615	0.502	223,390
2024-02-21	0.620	0.620	0.605	0.615	0.502	848,142
2024-02-20	0.625	0.625	0.618	0.620	0.506	328,054
2024-02-19	0.640	0.640	0.615	0.625	0.510	668,194
2024-02-16	0.630	0.648	0.630	0.645	0.526	534,766
2024-02-15	0.630	0.630	0.620	0.630	0.514	804,413
2024-02-14	0.640	0.640	0.625	0.625	0.510	567,384
2024-02-13	0.645	0.650	0.640	0.650	0.530	362,615
2024-02-12	0.660	0.660	0.645	0.645	0.526	338,869
2024-02-09	0.660	0.663	0.655	0.660	0.539	152,507
2024-02-08	0.660	0.665	0.655	0.660	0.539	845,788
2024-02-07	0.660	0.665	0.650	0.655	0.534	507,811
2024-02-06	0.655	0.655	0.640	0.655	0.534	160,153
2024-02-05	0.665	0.670	0.645	0.650	0.530	355,492
2024-02-02	0.665	0.675	0.660	0.665	0.543	607,993
2024-02-01	0.665	0.665	0.645	0.660	0.539	793,786
2024-01-31	0.670	0.675	0.655	0.665	0.543	553,542
2024-01-30	0.660	0.670	0.660	0.665	0.543	294,285
2024-01-29	0.665	0.665	0.650	0.655	0.534	579,459
2024-01-25	0.660	0.660	0.650	0.655	0.534	692,004
2024-01-24	0.645	0.660	0.640	0.660	0.539	467,492
2024-01-23	0.640	0.650	0.635	0.645	0.526	305,324
2024-01-22	0.635	0.640	0.635	0.635	0.518	218,481
2024-01-19	0.650	0.650	0.625	0.635	0.518	595,401
2024-01-18	0.640	0.648	0.635	0.640	0.522	316,439
2024-01-17	0.650	0.655	0.635	0.640	0.522	259,600
2024-01-16	0.645	0.650	0.635	0.650	0.530	86,622
2024-01-15	0.650	0.650	0.640	0.640	0.522	19,811
2024-01-12	0.655	0.655	0.640	0.645	0.526	549,706
2024-01-11	0.650	0.655	0.640	0.655	0.534	132,664
2024-01-10	0.650	0.655	0.635	0.650	0.530	634,749
2024-01-09	0.650	0.650	0.643	0.650	0.530	100,846
2024-01-08	0.645	0.650	0.640	0.650	0.530	242,395
2024-01-05	0.655	0.670	0.640	0.640	0.522	273,692
2024-01-04	0.650	0.660	0.640	0.650	0.530	2,571,035
2024-01-03	0.650	0.655	0.650	0.650	0.530	429,420
2024-01-02	0.650	0.660	0.650	0.660	0.539	215,805
2023-12-29	0.645	0.655	0.640	0.650	0.530	320,057
2023-12-28	0.630	0.640	0.630	0.640	0.522	383,972
2023-12-27	0.645	0.650	0.635	0.650	0.510	621,946
2023-12-22	0.625	0.645	0.625	0.635	0.498	691,861
2023-12-21	0.630	0.635	0.615	0.620	0.486	421,609
2023-12-20	0.610	0.630	0.610	0.630	0.494	302,416
2023-12-19	0.605	0.625	0.605	0.605	0.475	338,486
2023-12-18	0.630	0.638	0.605	0.610	0.479	528,015
2023-12-15	0.630	0.645	0.625	0.645	0.506	1,544,137
2023-12-14	0.605	0.630	0.605	0.620	0.486	437,578
2023-12-13	0.600	0.605	0.585	0.600	0.471	533,751

← NewerPage 12 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.