GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.680	0.690	0.675	0.685	0.609	280,660
2025-05-19	0.680	0.680	0.670	0.680	0.605	1,117,677
2025-05-16	0.685	0.690	0.675	0.680	0.605	343,062
2025-05-15	0.690	0.695	0.680	0.690	0.614	271,548
2025-05-14	0.705	0.705	0.690	0.690	0.614	444,983
2025-05-13	0.695	0.705	0.690	0.705	0.627	495,131
2025-05-12	0.695	0.700	0.690	0.690	0.614	366,426
2025-05-09	0.675	0.695	0.675	0.690	0.614	432,228
2025-05-08	0.680	0.690	0.670	0.675	0.601	539,910
2025-05-07	0.670	0.680	0.665	0.665	0.592	503,860
2025-05-06	0.675	0.680	0.665	0.675	0.601	500,678
2025-05-05	0.680	0.680	0.670	0.675	0.601	226,679
2025-05-02	0.665	0.680	0.665	0.675	0.601	542,569
2025-05-01	0.675	0.675	0.665	0.670	0.596	338,083
2025-04-30	0.675	0.680	0.665	0.665	0.592	273,822
2025-04-29	0.680	0.685	0.675	0.675	0.601	444,433
2025-04-28	0.670	0.675	0.663	0.675	0.601	1,340,727
2025-04-24	0.655	0.670	0.645	0.655	0.583	1,088,820
2025-04-23	0.650	0.655	0.645	0.645	0.574	606,536
2025-04-22	0.640	0.650	0.640	0.645	0.574	1,454,462
2025-04-17	0.635	0.640	0.630	0.630	0.561	343,251
2025-04-16	0.635	0.635	0.625	0.630	0.561	507,899
2025-04-15	0.635	0.635	0.620	0.625	0.556	310,425
2025-04-14	0.630	0.635	0.620	0.630	0.561	249,388
2025-04-11	0.625	0.630	0.615	0.620	0.552	316,640
2025-04-10	0.630	0.635	0.620	0.625	0.556	1,063,618
2025-04-09	0.620	0.630	0.618	0.620	0.552	3,646,044
2025-04-08	0.640	0.640	0.620	0.625	0.556	257,080
2025-04-07	0.625	0.635	0.605	0.630	0.561	1,062,249
2025-04-04	0.640	0.650	0.638	0.645	0.574	701,303
2025-04-03	0.645	0.660	0.645	0.650	0.578	1,604,223
2025-04-02	0.655	0.655	0.640	0.650	0.578	240,288
2025-04-01	0.645	0.655	0.640	0.655	0.583	284,612
2025-03-31	0.650	0.650	0.640	0.645	0.574	488,959
2025-03-28	0.645	0.650	0.640	0.645	0.574	246,408
2025-03-27	0.630	0.645	0.630	0.640	0.569	2,103,658
2025-03-26	0.630	0.640	0.625	0.635	0.565	641,574
2025-03-25	0.625	0.635	0.625	0.625	0.556	475,340
2025-03-24	0.625	0.630	0.620	0.625	0.556	238,926
2025-03-21	0.625	0.645	0.625	0.635	0.565	534,861
2025-03-20	0.635	0.638	0.625	0.625	0.556	258,695
2025-03-19	0.625	0.633	0.620	0.630	0.561	119,839
2025-03-18	0.630	0.635	0.625	0.630	0.561	155,457
2025-03-17	0.625	0.635	0.623	0.635	0.565	252,929
2025-03-14	0.630	0.630	0.615	0.625	0.556	611,397
2025-03-13	0.625	0.630	0.615	0.625	0.556	531,934
2025-03-12	0.635	0.635	0.620	0.625	0.556	243,575
2025-03-11	0.625	0.630	0.620	0.630	0.561	810,117
2025-03-10	0.635	0.635	0.625	0.630	0.561	289,933
2025-03-07	0.630	0.640	0.625	0.625	0.556	633,587
2025-03-06	0.635	0.635	0.630	0.635	0.565	204,129
2025-03-05	0.635	0.640	0.630	0.640	0.569	408,052
2025-03-04	0.640	0.645	0.635	0.640	0.569	224,395
2025-03-03	0.640	0.645	0.635	0.645	0.574	177,406
2025-02-28	0.640	0.645	0.630	0.640	0.569	353,176
2025-02-27	0.640	0.645	0.635	0.640	0.569	277,430
2025-02-26	0.640	0.645	0.635	0.640	0.569	625,597
2025-02-25	0.670	0.670	0.630	0.640	0.569	599,530
2025-02-24	0.615	0.673	0.613	0.670	0.596	1,460,070
2025-02-21	0.615	0.615	0.610	0.610	0.543	350,567

← NewerPage 7 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.