GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.955	0.960	0.948	0.950	0.693	269,251
2022-07-13	0.930	0.960	0.930	0.960	0.701	323,916
2022-07-12	0.960	0.960	0.935	0.935	0.682	441,865
2022-07-11	0.935	0.960	0.935	0.940	0.686	543,747
2022-07-08	0.945	0.955	0.940	0.950	0.693	326,347
2022-07-07	0.935	0.950	0.920	0.940	0.686	770,682
2022-07-06	0.920	0.935	0.913	0.920	0.671	1,357,248
2022-07-05	0.935	0.945	0.910	0.920	0.671	1,025,881
2022-07-04	0.935	0.943	0.925	0.930	0.679	481,759
2022-07-01	0.920	0.930	0.915	0.920	0.671	577,390
2022-06-30	0.925	0.930	0.905	0.910	0.664	1,315,806
2022-06-29	0.940	0.940	0.915	0.920	0.671	940,335
2022-06-28	0.965	0.980	0.960	0.980	0.687	848,323
2022-06-27	0.975	0.985	0.960	0.960	0.673	2,204,235
2022-06-24	0.955	0.975	0.950	0.975	0.683	638,203
2022-06-23	0.955	0.965	0.945	0.955	0.669	643,229
2022-06-22	0.955	0.955	0.940	0.950	0.666	642,570
2022-06-21	0.955	0.965	0.945	0.950	0.666	935,580
2022-06-20	0.950	0.950	0.930	0.945	0.662	495,332
2022-06-17	0.940	0.945	0.920	0.940	0.659	1,618,430
2022-06-16	0.930	0.960	0.920	0.955	0.669	1,249,095
2022-06-15	0.960	0.960	0.910	0.920	0.645	2,455,226
2022-06-14	0.980	0.980	0.955	0.960	0.673	1,670,893
2022-06-10	1.010	1.013	0.985	0.995	0.697	1,611,445
2022-06-09	1.020	1.023	1.010	1.020	0.715	1,126,249
2022-06-08	1.020	1.020	1.010	1.020	0.715	751,643
2022-06-07	1.015	1.023	1.010	1.015	0.711	2,061,298
2022-06-06	1.020	1.025	1.010	1.010	0.708	1,358,110
2022-06-03	1.040	1.040	1.020	1.025	0.718	365,291
2022-06-02	1.045	1.045	1.020	1.040	0.729	317,386
2022-06-01	1.055	1.055	1.040	1.055	0.739	242,825
2022-05-31	1.040	1.055	1.030	1.055	0.739	878,896
2022-05-30	1.040	1.050	1.025	1.030	0.722	347,314
2022-05-27	1.030	1.033	1.010	1.020	0.715	761,062
2022-05-26	1.035	1.045	1.015	1.020	0.715	531,834
2022-05-25	1.025	1.055	1.020	1.055	0.739	319,450
2022-05-24	1.025	1.045	1.025	1.025	0.718	421,623
2022-05-23	1.035	1.040	1.018	1.020	0.715	812,854
2022-05-20	1.030	1.035	1.020	1.030	0.722	242,715
2022-05-19	1.030	1.040	1.023	1.030	0.722	308,125
2022-05-18	1.045	1.045	1.020	1.040	0.729	404,843
2022-05-17	1.030	1.035	1.020	1.025	0.718	381,161
2022-05-16	1.040	1.045	1.020	1.040	0.729	956,944
2022-05-13	1.030	1.045	1.020	1.045	0.732	361,797
2022-05-12	1.035	1.035	1.010	1.010	0.708	1,079,116
2022-05-11	1.035	1.040	1.005	1.035	0.725	1,129,033
2022-05-10	1.025	1.030	1.010	1.015	0.711	2,144,676
2022-05-09	1.070	1.070	1.035	1.040	0.729	2,664,723
2022-05-06	1.090	1.093	1.065	1.070	0.750	681,509
2022-05-05	1.105	1.110	1.095	1.105	0.774	248,753
2022-05-04	1.115	1.120	1.090	1.090	0.764	443,809
2022-05-03	1.140	1.140	1.110	1.120	0.785	465,726
2022-05-02	1.140	1.140	1.120	1.135	0.795	385,775
2022-04-29	1.120	1.135	1.115	1.135	0.795	638,364
2022-04-28	1.120	1.130	1.108	1.110	0.778	1,697,895
2022-04-27	1.105	1.120	1.095	1.115	0.781	553,164
2022-04-26	1.115	1.120	1.105	1.110	0.778	558,792
2022-04-22	1.125	1.125	1.110	1.120	0.785	235,168
2022-04-21	1.105	1.125	1.105	1.125	0.788	356,388
2022-04-20	1.115	1.125	1.110	1.110	0.778	283,421

← NewerPage 19 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.