GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.615	0.615	0.605	0.610	0.543	831,375
2025-02-19	0.615	0.615	0.605	0.610	0.543	409,874
2025-02-18	0.610	0.613	0.605	0.610	0.543	284,885
2025-02-17	0.620	0.620	0.610	0.610	0.543	304,293
2025-02-14	0.610	0.620	0.610	0.620	0.552	531,381
2025-02-13	0.605	0.610	0.600	0.610	0.543	891,400
2025-02-12	0.610	0.615	0.605	0.605	0.538	455,949
2025-02-11	0.610	0.610	0.600	0.605	0.538	393,187
2025-02-10	0.595	0.605	0.595	0.605	0.538	466,975
2025-02-07	0.585	0.595	0.585	0.595	0.529	473,554
2025-02-06	0.590	0.590	0.585	0.585	0.521	210,807
2025-02-05	0.585	0.585	0.585	0.585	0.521	180,521
2025-02-04	0.600	0.600	0.580	0.585	0.521	1,192,758
2025-02-03	0.590	0.600	0.590	0.595	0.529	432,494
2025-01-31	0.595	0.600	0.590	0.590	0.525	398,638
2025-01-30	0.590	0.590	0.580	0.590	0.525	473,862
2025-01-29	0.585	0.590	0.585	0.590	0.525	190,062
2025-01-28	0.585	0.588	0.580	0.585	0.521	174,097
2025-01-24	0.580	0.590	0.580	0.585	0.521	357,123
2025-01-23	0.580	0.585	0.580	0.580	0.516	325,701
2025-01-22	0.585	0.590	0.580	0.580	0.516	475,117
2025-01-21	0.590	0.590	0.580	0.580	0.516	572,053
2025-01-20	0.585	0.590	0.580	0.585	0.521	304,984
2025-01-17	0.580	0.580	0.575	0.580	0.516	177,268
2025-01-16	0.575	0.580	0.575	0.580	0.516	148,930
2025-01-15	0.570	0.580	0.570	0.570	0.507	674,936
2025-01-14	0.570	0.575	0.565	0.570	0.507	1,118,448
2025-01-13	0.570	0.570	0.565	0.565	0.503	749,616
2025-01-10	0.565	0.570	0.565	0.565	0.503	295,140
2025-01-09	0.570	0.570	0.565	0.565	0.503	121,237
2025-01-08	0.570	0.575	0.565	0.570	0.507	366,210
2025-01-07	0.575	0.575	0.565	0.570	0.507	813,826
2025-01-06	0.570	0.575	0.565	0.570	0.507	613,400
2025-01-03	0.570	0.575	0.565	0.570	0.507	1,320,779
2025-01-02	0.575	0.575	0.565	0.570	0.507	1,560,045
2024-12-31	0.580	0.585	0.575	0.575	0.512	86,298
2024-12-30	0.585	0.590	0.575	0.575	0.512	662,529
2024-12-27	0.595	0.625	0.595	0.600	0.512	964,452
2024-12-24	0.595	0.595	0.585	0.590	0.503	478,063
2024-12-23	0.595	0.600	0.590	0.595	0.507	231,380
2024-12-20	0.595	0.600	0.585	0.590	0.503	445,352
2024-12-19	0.590	0.595	0.585	0.590	0.503	532,024
2024-12-18	0.590	0.600	0.590	0.590	0.503	697,387
2024-12-17	0.590	0.590	0.585	0.590	0.503	366,413
2024-12-16	0.585	0.590	0.585	0.585	0.499	376,969
2024-12-13	0.585	0.590	0.585	0.590	0.503	607,932
2024-12-12	0.585	0.585	0.580	0.580	0.495	436,701
2024-12-11	0.580	0.590	0.580	0.580	0.495	456,682
2024-12-10	0.590	0.590	0.580	0.580	0.495	652,251
2024-12-09	0.590	0.590	0.585	0.585	0.499	649,166
2024-12-06	0.590	0.595	0.585	0.590	0.503	870,954
2024-12-05	0.590	0.595	0.585	0.590	0.503	373,570
2024-12-04	0.595	0.595	0.580	0.585	0.499	2,179,860
2024-12-03	0.595	0.605	0.595	0.600	0.512	276,766
2024-12-02	0.595	0.605	0.595	0.595	0.507	393,323
2024-11-29	0.595	0.605	0.595	0.605	0.516	1,359,601
2024-11-28	0.595	0.598	0.590	0.590	0.503	847,141
2024-11-27	0.600	0.600	0.590	0.600	0.512	269,765
2024-11-26	0.605	0.605	0.595	0.600	0.512	43,108
2024-11-25	0.595	0.600	0.590	0.590	0.503	748,222

← NewerPage 8 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.