GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.745	0.760	0.740	0.760	0.574	839,241
2023-01-03	0.720	0.740	0.720	0.735	0.555	772,188
2022-12-30	0.740	0.740	0.715	0.715	0.540	175,930
2022-12-29	0.720	0.728	0.715	0.720	0.544	371,589
2022-12-28	0.745	0.755	0.745	0.745	0.544	499,003
2022-12-23	0.750	0.755	0.745	0.755	0.551	245,211
2022-12-22	0.760	0.760	0.740	0.750	0.547	660,508
2022-12-21	0.745	0.750	0.740	0.740	0.540	400,642
2022-12-20	0.755	0.760	0.740	0.740	0.540	2,067,832
2022-12-19	0.755	0.760	0.745	0.750	0.547	1,342,422
2022-12-16	0.755	0.760	0.750	0.755	0.551	777,161
2022-12-15	0.775	0.775	0.755	0.755	0.551	2,416,963
2022-12-14	0.785	0.785	0.765	0.770	0.562	297,248
2022-12-13	0.785	0.785	0.768	0.775	0.566	352,250
2022-12-12	0.775	0.775	0.765	0.770	0.562	802,761
2022-12-09	0.770	0.775	0.760	0.775	0.566	727,738
2022-12-08	0.770	0.775	0.760	0.770	0.562	1,077,931
2022-12-07	0.775	0.775	0.765	0.765	0.558	610,983
2022-12-06	0.790	0.790	0.780	0.780	0.569	261,198
2022-12-05	0.795	0.800	0.785	0.790	0.576	480,322
2022-12-02	0.810	0.810	0.790	0.795	0.580	452,709
2022-12-01	0.785	0.800	0.775	0.800	0.584	1,263,022
2022-11-30	0.765	0.780	0.755	0.775	0.566	16,151,883
2022-11-29	0.765	0.780	0.760	0.760	0.555	1,639,660
2022-11-28	0.770	0.780	0.755	0.770	0.562	1,414,969
2022-11-25	0.765	0.780	0.765	0.765	0.558	744,650
2022-11-24	0.765	0.780	0.760	0.770	0.562	880,544
2022-11-23	0.760	0.765	0.755	0.755	0.551	703,500
2022-11-22	0.755	0.760	0.745	0.760	0.555	1,247,272
2022-11-21	0.755	0.760	0.750	0.750	0.547	2,480,479
2022-11-18	0.770	0.770	0.755	0.755	0.551	662,461
2022-11-17	0.760	0.770	0.750	0.765	0.558	1,342,035
2022-11-16	0.760	0.765	0.750	0.750	0.547	1,872,822
2022-11-15	0.770	0.775	0.760	0.760	0.555	624,291
2022-11-14	0.775	0.775	0.760	0.765	0.558	2,062,527
2022-11-11	0.785	0.800	0.770	0.770	0.562	1,795,120
2022-11-10	0.770	0.785	0.770	0.770	0.562	1,404,449
2022-11-09	0.780	0.785	0.770	0.775	0.566	233,094
2022-11-08	0.775	0.775	0.765	0.775	0.566	448,286
2022-11-07	0.775	0.785	0.775	0.775	0.566	319,221
2022-11-04	0.775	0.785	0.768	0.780	0.569	390,276
2022-11-03	0.785	0.790	0.775	0.775	0.566	558,431
2022-11-02	0.810	0.820	0.788	0.795	0.580	1,136,990
2022-11-01	0.810	0.815	0.790	0.810	0.591	285,459
2022-10-31	0.780	0.800	0.775	0.790	0.576	1,092,270
2022-10-28	0.785	0.795	0.778	0.780	0.569	408,430
2022-10-27	0.800	0.800	0.780	0.785	0.573	623,408
2022-10-26	0.780	0.795	0.780	0.795	0.580	930,462
2022-10-25	0.780	0.780	0.770	0.770	0.562	1,271,585
2022-10-24	0.795	0.800	0.770	0.775	0.566	1,000,550
2022-10-21	0.785	0.805	0.780	0.785	0.573	1,225,282
2022-10-20	0.790	0.790	0.770	0.790	0.576	842,888
2022-10-19	0.790	0.805	0.783	0.790	0.576	954,043
2022-10-18	0.800	0.805	0.795	0.795	0.580	1,120,023
2022-10-17	0.800	0.805	0.795	0.800	0.584	704,320
2022-10-14	0.815	0.835	0.805	0.810	0.591	543,637
2022-10-13	0.815	0.830	0.805	0.820	0.598	791,262
2022-10-12	0.840	0.840	0.810	0.810	0.591	732,082
2022-10-11	0.835	0.840	0.820	0.825	0.602	450,437
2022-10-10	0.840	0.845	0.830	0.840	0.613	553,682

← NewerPage 17 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.