GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.605	0.605	0.595	0.595	0.571	1,757,482
2026-02-02	0.615	0.615	0.595	0.600	0.576	5,689,445
2026-01-30	0.610	0.620	0.610	0.610	0.586	1,661,923
2026-01-29	0.615	0.620	0.600	0.610	0.586	1,835,993
2026-01-28	0.615	0.620	0.615	0.615	0.591	201,154
2026-01-27	0.625	0.625	0.615	0.615	0.591	295,798
2026-01-23	0.625	0.625	0.615	0.615	0.591	359,264
2026-01-22	0.620	0.625	0.615	0.620	0.595	268,424
2026-01-21	0.625	0.625	0.615	0.620	0.595	738,503
2026-01-20	0.625	0.630	0.620	0.625	0.600	528,102
2026-01-19	0.625	0.630	0.620	0.625	0.600	539,693
2026-01-16	0.625	0.630	0.625	0.625	0.600	399,352
2026-01-15	0.628	0.630	0.625	0.625	0.600	109,652
2026-01-14	0.630	0.635	0.625	0.630	0.605	324,967
2026-01-13	0.630	0.635	0.625	0.630	0.605	553,753
2026-01-12	0.635	0.635	0.625	0.635	0.610	219,010
2026-01-09	0.635	0.635	0.630	0.630	0.605	393,616
2026-01-08	0.635	0.635	0.630	0.635	0.610	207,986
2026-01-07	0.630	0.640	0.625	0.635	0.610	715,250
2026-01-06	0.635	0.635	0.625	0.625	0.600	327,930
2026-01-05	0.635	0.635	0.630	0.630	0.605	22,389
2026-01-02	0.640	0.640	0.630	0.630	0.605	651,956
2025-12-31	0.640	0.640	0.635	0.635	0.610	353,372
2025-12-30	0.640	0.640	0.635	0.635	0.610	66,689
2025-12-29	0.655	0.665	0.655	0.655	0.605	929,939
2025-12-24	0.655	0.660	0.650	0.655	0.605	292,945
2025-12-23	0.650	0.655	0.645	0.650	0.600	250,246
2025-12-22	0.650	0.650	0.645	0.650	0.600	159,753
2025-12-19	0.645	0.650	0.635	0.650	0.600	693,373
2025-12-18	0.640	0.645	0.635	0.645	0.596	1,128,798
2025-12-17	0.640	0.645	0.635	0.635	0.587	574,274
2025-12-16	0.635	0.643	0.635	0.635	0.587	585,974
2025-12-15	0.640	0.640	0.630	0.635	0.587	1,369,221
2025-12-12	0.645	0.650	0.640	0.640	0.591	853,138
2025-12-11	0.653	0.655	0.635	0.645	0.596	2,482,484
2025-12-10	0.650	0.655	0.645	0.650	0.600	560,789
2025-12-09	0.650	0.655	0.650	0.650	0.600	340,035
2025-12-08	0.650	0.655	0.650	0.655	0.605	733,767
2025-12-05	0.655	0.658	0.650	0.650	0.600	275,810
2025-12-04	0.660	0.660	0.650	0.655	0.605	399,048
2025-12-03	0.660	0.670	0.655	0.665	0.614	683,167
2025-12-02	0.655	0.660	0.650	0.660	0.610	235,483
2025-12-01	0.653	0.655	0.650	0.655	0.605	278,985
2025-11-28	0.655	0.655	0.650	0.655	0.605	461,618
2025-11-27	0.650	0.660	0.650	0.655	0.605	304,008
2025-11-26	0.658	0.658	0.650	0.655	0.605	205,902
2025-11-25	0.650	0.655	0.640	0.655	0.605	753,845
2025-11-24	0.645	0.650	0.640	0.640	0.591	1,502,259
2025-11-21	0.650	0.653	0.645	0.645	0.596	289,418
2025-11-20	0.650	0.655	0.650	0.650	0.600	569,749
2025-11-19	0.650	0.660	0.650	0.650	0.600	148,736
2025-11-18	0.640	0.655	0.640	0.650	0.600	847,487
2025-11-17	0.640	0.645	0.640	0.640	0.591	360,208
2025-11-14	0.645	0.645	0.640	0.640	0.591	1,288,264
2025-11-13	0.650	0.653	0.645	0.645	0.596	662,466
2025-11-12	0.655	0.655	0.645	0.650	0.600	634,109
2025-11-11	0.650	0.655	0.650	0.655	0.605	669,330
2025-11-10	0.653	0.655	0.650	0.650	0.600	535,469
2025-11-07	0.655	0.660	0.655	0.655	0.605	128,491
2025-11-06	0.655	0.660	0.650	0.660	0.610	415,763

← NewerPage 4 of 5 · 253 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.