GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.600	0.605	0.595	0.605	0.581	170,511
2026-04-29	0.600	0.605	0.595	0.600	0.576	238,191
2026-04-28	0.600	0.605	0.595	0.600	0.576	923,203
2026-04-27	0.600	0.600	0.590	0.600	0.576	494,866
2026-04-24	0.595	0.600	0.593	0.595	0.571	488,455
2026-04-23	0.595	0.600	0.595	0.595	0.571	232,364
2026-04-22	0.605	0.605	0.595	0.600	0.576	337,865
2026-04-21	0.600	0.608	0.600	0.600	0.576	202,027
2026-04-20	0.595	0.605	0.595	0.605	0.581	151,700
2026-04-17	0.595	0.600	0.595	0.595	0.571	131,585
2026-04-16	0.595	0.600	0.595	0.600	0.576	114,274
2026-04-15	0.595	0.600	0.595	0.600	0.576	148,237
2026-04-14	0.590	0.600	0.590	0.600	0.576	231,180
2026-04-13	0.595	0.598	0.588	0.590	0.567	710,712
2026-04-10	0.590	0.600	0.585	0.600	0.576	260,355
2026-04-09	0.595	0.600	0.590	0.590	0.567	209,824
2026-04-08	0.595	0.600	0.590	0.590	0.567	729,051
2026-04-07	0.595	0.605	0.590	0.595	0.571	364,531
2026-04-02	0.600	0.600	0.590	0.590	0.567	1,589,171
2026-04-01	0.600	0.600	0.590	0.595	0.571	627,455
2026-03-31	0.590	0.595	0.585	0.595	0.571	698,286
2026-03-30	0.590	0.590	0.585	0.590	0.567	1,305,370
2026-03-27	0.595	0.595	0.585	0.590	0.567	874,493
2026-03-26	0.600	0.600	0.590	0.595	0.571	305,640
2026-03-25	0.600	0.600	0.595	0.595	0.571	508,466
2026-03-24	0.600	0.600	0.590	0.595	0.571	961,894
2026-03-23	0.605	0.605	0.590	0.595	0.571	1,045,862
2026-03-20	0.605	0.610	0.600	0.600	0.576	1,517,305
2026-03-19	0.610	0.615	0.608	0.610	0.586	270,982
2026-03-18	0.615	0.620	0.608	0.615	0.591	271,454
2026-03-17	0.610	0.615	0.605	0.615	0.591	516,146
2026-03-16	0.600	0.605	0.595	0.605	0.581	91,851
2026-03-13	0.600	0.605	0.595	0.600	0.576	408,406
2026-03-12	0.605	0.605	0.595	0.600	0.576	790,208
2026-03-11	0.615	0.620	0.600	0.605	0.581	389,342
2026-03-10	0.610	0.615	0.600	0.605	0.581	1,305,476
2026-03-09	0.610	0.610	0.605	0.610	0.586	633,326
2026-03-06	0.610	0.620	0.605	0.620	0.595	261,487
2026-03-05	0.625	0.625	0.610	0.615	0.591	782,535
2026-03-04	0.630	0.630	0.615	0.615	0.591	180,878
2026-03-03	0.635	0.635	0.615	0.625	0.600	1,027,011
2026-03-02	0.635	0.640	0.625	0.635	0.610	547,991
2026-02-27	0.630	0.640	0.625	0.630	0.605	380,906
2026-02-26	0.628	0.630	0.620	0.625	0.600	257,512
2026-02-25	0.625	0.630	0.620	0.625	0.600	487,828
2026-02-24	0.620	0.630	0.620	0.625	0.600	282,300
2026-02-23	0.620	0.625	0.610	0.620	0.595	530,935
2026-02-20	0.600	0.600	0.590	0.595	0.571	173,634
2026-02-19	0.600	0.605	0.595	0.605	0.581	197,564
2026-02-18	0.590	0.600	0.590	0.590	0.567	174,705
2026-02-17	0.588	0.590	0.585	0.590	0.567	103,177
2026-02-16	0.585	0.590	0.580	0.590	0.567	835,761
2026-02-13	0.595	0.595	0.585	0.585	0.562	710,152
2026-02-12	0.590	0.595	0.590	0.595	0.571	471,190
2026-02-11	0.590	0.590	0.580	0.590	0.567	1,260,007
2026-02-10	0.585	0.590	0.580	0.580	0.557	191,600
2026-02-09	0.590	0.590	0.580	0.585	0.562	288,698
2026-02-06	0.590	0.590	0.575	0.585	0.562	1,208,512
2026-02-05	0.600	0.600	0.580	0.590	0.567	2,394,183
2026-02-04	0.595	0.600	0.590	0.600	0.576	687,064

← NewerPage 3 of 22 · 1,267 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.