GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.620	0.620	0.615	0.615	0.615	159,278
2026-07-23	0.620	0.620	0.615	0.620	0.620	372,964
2026-07-22	0.615	0.620	0.610	0.615	0.615	346,890
2026-07-21	0.620	0.623	0.610	0.610	0.610	1,701,002
2026-07-20	0.625	0.630	0.615	0.615	0.615	406,481
2026-07-17	0.625	0.630	0.625	0.625	0.625	9,009
2026-07-16	0.630	0.630	0.620	0.620	0.620	187,121
2026-07-15	0.630	0.630	0.620	0.625	0.625	556,664
2026-07-14	0.615	0.625	0.610	0.615	0.615	448,302
2026-07-13	0.625	0.625	0.615	0.620	0.620	117,605
2026-07-10	0.613	0.620	0.610	0.620	0.620	304,329
2026-07-09	0.615	0.615	0.610	0.610	0.610	94,730
2026-07-08	0.615	0.615	0.610	0.610	0.610	11,520
2026-07-07	0.610	0.620	0.610	0.610	0.610	331,637
2026-07-06	0.615	0.615	0.610	0.610	0.610	229,861
2026-07-03	0.608	0.620	0.605	0.615	0.615	595,711
2026-07-02	0.605	0.610	0.600	0.605	0.605	1,235,288
2026-07-01	0.600	0.603	0.590	0.600	0.600	818,597
2026-06-30	0.603	0.605	0.600	0.600	0.600	814,760
2026-06-29	0.605	0.605	0.600	0.605	0.605	284,795
2026-06-26	0.625	0.630	0.620	0.630	0.605	907,383
2026-06-25	0.630	0.635	0.625	0.630	0.605	166,424
2026-06-24	0.630	0.640	0.630	0.630	0.605	717,278
2026-06-23	0.635	0.640	0.630	0.630	0.605	175,521
2026-06-22	0.640	0.640	0.630	0.635	0.610	267,285
2026-06-19	0.635	0.635	0.625	0.635	0.610	609,106
2026-06-18	0.625	0.630	0.625	0.630	0.605	211,638
2026-06-17	0.625	0.630	0.620	0.625	0.600	271,636
2026-06-16	0.635	0.635	0.620	0.620	0.595	416,578
2026-06-15	0.630	0.640	0.625	0.635	0.610	524,312
2026-06-12	0.615	0.630	0.615	0.625	0.600	223,397
2026-06-11	0.615	0.620	0.610	0.615	0.591	578,578
2026-06-10	0.610	0.615	0.610	0.610	0.586	584,595
2026-06-09	0.610	0.615	0.600	0.605	0.581	873,274
2026-06-05	0.615	0.615	0.605	0.615	0.591	223,116
2026-06-04	0.625	0.625	0.605	0.610	0.586	320,194
2026-06-03	0.613	0.625	0.610	0.625	0.600	574,486
2026-06-02	0.605	0.615	0.605	0.615	0.591	268,573
2026-06-01	0.610	0.610	0.600	0.610	0.586	541,971
2026-05-29	0.605	0.610	0.600	0.610	0.586	698,296
2026-05-28	0.600	0.610	0.595	0.610	0.586	802,557
2026-05-27	0.605	0.605	0.595	0.600	0.576	266,242
2026-05-26	0.595	0.605	0.595	0.605	0.581	538,503
2026-05-25	0.600	0.600	0.595	0.595	0.571	859,294
2026-05-22	0.595	0.600	0.590	0.595	0.571	716,833
2026-05-21	0.600	0.600	0.595	0.595	0.571	259,959
2026-05-20	0.600	0.600	0.590	0.595	0.571	729,629
2026-05-19	0.595	0.603	0.595	0.600	0.576	294,788
2026-05-18	0.600	0.600	0.595	0.595	0.571	139,381
2026-05-15	0.600	0.605	0.595	0.595	0.571	255,841
2026-05-14	0.598	0.598	0.590	0.595	0.571	585,957
2026-05-13	0.600	0.600	0.595	0.595	0.571	193,423
2026-05-12	0.600	0.600	0.595	0.595	0.571	13,068
2026-05-11	0.600	0.600	0.595	0.595	0.571	500,065
2026-05-08	0.600	0.600	0.595	0.595	0.571	42,395
2026-05-07	0.595	0.600	0.595	0.595	0.571	108,790
2026-05-06	0.600	0.600	0.595	0.595	0.571	159,837
2026-05-05	0.600	0.600	0.590	0.595	0.571	734,232
2026-05-04	0.610	0.610	0.595	0.600	0.576	192,309
2026-05-01	0.605	0.610	0.600	0.610	0.586	83,849

← NewerPage 2 of 3 · 129 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.