GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.595	0.595	0.580	0.590	0.503	597,648
2024-11-21	0.585	0.595	0.580	0.590	0.503	514,491
2024-11-20	0.600	0.600	0.585	0.590	0.503	963,514
2024-11-19	0.600	0.605	0.595	0.600	0.512	447,063
2024-11-18	0.600	0.605	0.595	0.600	0.512	572,333
2024-11-15	0.595	0.605	0.590	0.595	0.507	528,144
2024-11-14	0.600	0.600	0.585	0.590	0.503	382,099
2024-11-13	0.595	0.600	0.585	0.595	0.507	1,179,819
2024-11-12	0.600	0.600	0.590	0.600	0.512	280,710
2024-11-11	0.610	0.610	0.595	0.600	0.512	254,950
2024-11-08	0.615	0.615	0.605	0.610	0.520	504,148
2024-11-07	0.625	0.625	0.595	0.610	0.520	805,684
2024-11-06	0.630	0.635	0.620	0.620	0.529	3,917,892
2024-11-05	0.625	0.630	0.620	0.620	0.529	289,233
2024-11-04	0.640	0.640	0.620	0.630	0.537	623,481
2024-11-01	0.630	0.635	0.625	0.630	0.537	648,653
2024-10-31	0.645	0.645	0.630	0.630	0.537	457,609
2024-10-30	0.635	0.650	0.635	0.640	0.546	488,567
2024-10-29	0.645	0.650	0.635	0.640	0.546	1,509,297
2024-10-28	0.655	0.655	0.640	0.650	0.554	342,675
2024-10-25	0.640	0.650	0.640	0.645	0.550	899,530
2024-10-24	0.640	0.645	0.635	0.640	0.546	347,973
2024-10-23	0.645	0.650	0.635	0.640	0.546	470,133
2024-10-22	0.650	0.650	0.635	0.645	0.550	1,078,769
2024-10-21	0.655	0.660	0.650	0.650	0.554	428,791
2024-10-18	0.670	0.670	0.650	0.655	0.559	415,713
2024-10-17	0.655	0.670	0.650	0.665	0.567	5,182,059
2024-10-16	0.640	0.660	0.640	0.650	0.554	627,648
2024-10-15	0.650	0.660	0.635	0.645	0.550	956,776
2024-10-14	0.650	0.665	0.645	0.650	0.554	318,367
2024-10-11	0.655	0.660	0.640	0.645	0.550	761,616
2024-10-10	0.660	0.665	0.650	0.655	0.559	447,377
2024-10-09	0.665	0.665	0.650	0.660	0.563	459,622
2024-10-08	0.665	0.665	0.660	0.660	0.563	386,297
2024-10-07	0.655	0.670	0.650	0.665	0.567	777,647
2024-10-04	0.655	0.665	0.655	0.660	0.563	660,623
2024-10-03	0.675	0.675	0.655	0.655	0.559	1,225,958
2024-10-02	0.670	0.680	0.670	0.675	0.576	446,346
2024-10-01	0.690	0.695	0.675	0.675	0.576	679,278
2024-09-30	0.670	0.690	0.670	0.680	0.580	684,860
2024-09-27	0.690	0.690	0.655	0.660	0.563	4,040,766
2024-09-26	0.660	0.690	0.660	0.685	0.584	1,629,296
2024-09-25	0.680	0.688	0.655	0.655	0.559	1,043,211
2024-09-24	0.640	0.685	0.638	0.680	0.580	2,704,662
2024-09-23	0.630	0.640	0.620	0.635	0.541	34,315,330
2024-09-20	0.650	0.660	0.620	0.625	0.533	49,890,429
2024-09-19	0.645	0.658	0.630	0.640	0.546	5,461,586
2024-09-18	0.680	0.680	0.650	0.655	0.559	3,193,282
2024-09-17	0.655	0.675	0.655	0.675	0.576	5,577,981
2024-09-16	0.660	0.665	0.650	0.650	0.554	4,046,680
2024-09-13	0.640	0.665	0.640	0.665	0.567	4,182,327
2024-09-12	0.645	0.663	0.630	0.635	0.541	5,698,792
2024-09-11	0.635	0.660	0.635	0.655	0.559	4,857,099
2024-09-10	0.630	0.643	0.630	0.635	0.541	1,791,638
2024-09-09	0.650	0.650	0.615	0.625	0.533	2,785,308
2024-09-06	0.675	0.680	0.660	0.670	0.571	551,525
2024-09-05	0.665	0.680	0.665	0.670	0.571	2,424,933
2024-09-04	0.670	0.680	0.650	0.670	0.571	1,072,003
2024-09-03	0.695	0.700	0.670	0.670	0.571	443,450
2024-09-02	0.680	0.690	0.670	0.690	0.588	972,876

← NewerPage 9 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.