GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.680	0.680	0.665	0.665	0.502	1,041,661
2023-06-27	0.660	0.675	0.660	0.675	0.510	638,665
2023-06-26	0.665	0.665	0.650	0.665	0.502	1,109,926
2023-06-23	0.675	0.678	0.655	0.660	0.498	1,012,629
2023-06-22	0.680	0.680	0.665	0.675	0.510	1,026,351
2023-06-21	0.685	0.685	0.680	0.680	0.513	593,855
2023-06-20	0.685	0.695	0.683	0.685	0.517	646,743
2023-06-19	0.685	0.690	0.680	0.690	0.521	492,997
2023-06-16	0.690	0.690	0.675	0.685	0.517	1,566,153
2023-06-15	0.685	0.695	0.680	0.685	0.517	879,263
2023-06-14	0.700	0.703	0.680	0.685	0.517	632,068
2023-06-13	0.700	0.700	0.690	0.700	0.529	272,732
2023-06-09	0.700	0.700	0.690	0.695	0.525	289,371
2023-06-08	0.700	0.700	0.685	0.700	0.529	585,903
2023-06-07	0.695	0.700	0.690	0.695	0.525	333,381
2023-06-06	0.705	0.705	0.695	0.700	0.529	732,519
2023-06-05	0.710	0.710	0.700	0.700	0.529	253,992
2023-06-02	0.705	0.705	0.700	0.705	0.532	1,052,684
2023-06-01	0.705	0.705	0.700	0.705	0.532	206,987
2023-05-31	0.720	0.720	0.705	0.705	0.532	525,158
2023-05-30	0.730	0.730	0.715	0.715	0.540	232,482
2023-05-29	0.710	0.725	0.710	0.720	0.544	181,083
2023-05-26	0.705	0.715	0.705	0.710	0.536	121,181
2023-05-25	0.710	0.715	0.703	0.710	0.536	366,006
2023-05-24	0.720	0.720	0.705	0.715	0.540	323,492
2023-05-23	0.715	0.735	0.710	0.715	0.540	777,669
2023-05-22	0.720	0.720	0.715	0.715	0.540	171,743
2023-05-19	0.720	0.720	0.713	0.720	0.544	126,281
2023-05-18	0.730	0.730	0.713	0.715	0.540	358,586
2023-05-17	0.735	0.735	0.725	0.725	0.547	170,452
2023-05-16	0.725	0.735	0.725	0.735	0.555	368,188
2023-05-15	0.710	0.725	0.710	0.725	0.547	314,676
2023-05-12	0.710	0.720	0.710	0.715	0.540	106,714
2023-05-11	0.720	0.720	0.710	0.715	0.540	237,231
2023-05-10	0.730	0.730	0.715	0.720	0.544	394,093
2023-05-09	0.740	0.743	0.720	0.720	0.544	421,457
2023-05-08	0.730	0.745	0.730	0.740	0.559	172,976
2023-05-05	0.735	0.745	0.730	0.740	0.559	137,902
2023-05-04	0.735	0.740	0.725	0.735	0.555	316,057
2023-05-03	0.735	0.735	0.715	0.730	0.551	367,971
2023-05-02	0.725	0.735	0.720	0.725	0.547	221,255
2023-05-01	0.730	0.730	0.718	0.720	0.544	129,795
2023-04-28	0.740	0.740	0.715	0.715	0.540	493,956
2023-04-27	0.715	0.730	0.713	0.725	0.547	1,283,298
2023-04-26	0.725	0.735	0.715	0.715	0.540	1,648,360
2023-04-24	0.735	0.738	0.728	0.730	0.551	65,250
2023-04-21	0.745	0.745	0.725	0.730	0.551	356,807
2023-04-20	0.740	0.750	0.735	0.750	0.566	580,863
2023-04-19	0.725	0.740	0.723	0.740	0.559	408,486
2023-04-18	0.720	0.735	0.715	0.735	0.555	754,028
2023-04-17	0.720	0.730	0.710	0.730	0.551	323,313
2023-04-14	0.715	0.725	0.710	0.710	0.536	311,628
2023-04-13	0.725	0.730	0.715	0.715	0.540	417,126
2023-04-12	0.715	0.730	0.715	0.725	0.547	358,319
2023-04-11	0.715	0.725	0.710	0.720	0.544	782,151
2023-04-06	0.730	0.730	0.713	0.715	0.540	422,887
2023-04-05	0.725	0.730	0.718	0.730	0.551	270,305
2023-04-04	0.735	0.735	0.715	0.730	0.551	216,073
2023-04-03	0.715	0.730	0.715	0.725	0.547	275,856
2023-03-31	0.720	0.725	0.713	0.720	0.544	477,779

← NewerPage 15 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.