Guzman Y GOMEZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.050	22.395	21.640	21.640	21.299	260,745
2026-07-23	22.210	22.690	22.100	22.300	21.948	249,829
2026-07-22	22.250	22.550	22.010	22.210	21.860	402,897
2026-07-21	22.060	22.405	21.750	22.210	21.860	465,835
2026-07-20	21.500	21.980	21.290	21.930	21.584	356,556
2026-07-17	21.500	22.050	21.330	21.500	21.161	368,025
2026-07-16	21.190	21.480	20.970	21.300	20.964	221,122
2026-07-15	21.500	21.520	20.740	21.190	20.856	217,722
2026-07-14	21.250	21.870	20.990	21.520	21.180	405,239
2026-07-13	21.200	21.560	20.860	21.290	20.954	139,288
2026-07-10	21.200	21.500	20.730	20.920	20.590	265,368
2026-07-09	21.020	21.470	21.010	21.200	20.866	664,863
2026-07-08	21.000	21.450	20.990	21.390	21.053	129,975
2026-07-07	21.630	21.910	21.440	21.470	21.131	818,643
2026-07-06	21.790	22.210	21.420	21.740	21.397	234,960
2026-07-03	21.050	21.810	20.660	21.600	21.259	186,586
2026-07-02	21.320	21.380	20.220	20.820	20.492	224,554
2026-07-01	21.000	22.240	21.000	21.300	20.964	439,409
2026-06-30	21.040	21.450	20.850	21.030	20.698	211,376
2026-06-29	19.920	21.210	19.920	20.900	20.570	174,491
2026-06-26	20.610	20.940	20.140	20.270	19.950	254,935
2026-06-25	18.990	20.950	18.880	20.690	20.364	611,159
2026-06-24	18.990	19.260	18.890	19.000	18.700	457,608
2026-06-23	18.630	19.020	18.260	18.860	18.562	1,254,045
2026-06-22	18.900	19.180	18.705	18.760	18.464	270,988
2026-06-19	19.210	19.320	18.570	18.870	18.572	2,114,088
2026-06-18	18.910	19.335	18.770	19.210	18.907	478,502
2026-06-17	19.310	19.570	18.710	19.040	18.740	388,635
2026-06-16	19.420	19.585	18.980	19.310	19.005	342,410
2026-06-15	19.790	20.070	19.425	19.820	19.507	255,589
2026-06-12	19.400	19.640	19.240	19.400	19.094	361,440
2026-06-11	19.400	19.400	18.850	19.090	18.789	219,642
2026-06-10	19.000	19.440	18.770	19.300	18.996	362,517
2026-06-09	18.260	19.310	18.100	18.950	18.651	595,183
2026-06-05	19.100	19.290	18.440	18.720	18.425	261,096
2026-06-04	19.000	19.380	18.620	18.960	18.661	205,115
2026-06-03	19.700	19.780	18.220	19.200	18.897	578,792
2026-06-02	19.580	19.990	19.560	19.790	19.478	494,007
2026-06-01	20.000	20.790	19.940	20.190	19.871	850,533
2026-05-29	19.830	19.875	19.360	19.660	19.350	986,291
2026-05-28	19.000	19.510	18.870	19.390	19.084	681,243
2026-05-27	19.510	19.680	19.140	19.320	19.015	560,697
2026-05-26	20.100	20.170	18.810	19.420	19.114	1,040,991
2026-05-25	20.710	21.970	19.750	19.860	19.547	1,480,579
2026-05-22	20.000	21.800	19.630	19.810	19.497	2,119,484
2026-05-21	17.020	18.130	16.800	18.080	17.795	480,355
2026-05-20	17.560	17.600	15.900	16.000	15.748	370,589
2026-05-19	17.590	17.720	17.280	17.480	17.204	103,766
2026-05-18	17.000	17.260	16.690	17.210	16.938	125,792
2026-05-15	16.960	17.200	16.740	17.000	16.732	157,517
2026-05-14	16.720	16.920	16.390	16.560	16.299	296,698
2026-05-13	16.940	17.290	16.880	16.880	16.614	355,736
2026-05-12	17.300	17.475	16.930	16.930	16.663	249,636
2026-05-11	18.320	18.430	17.270	17.780	17.499	661,571
2026-05-08	17.910	18.550	17.830	18.500	18.208	232,618
2026-05-07	18.000	18.780	17.900	18.580	18.287	274,714
2026-05-06	18.230	18.360	17.840	18.190	17.903	268,340
2026-05-05	18.840	19.490	18.010	18.020	17.736	418,207
2026-05-04	19.260	19.540	19.140	19.240	18.936	147,261
2026-05-01	19.000	19.320	18.650	19.260	18.956	387,728

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.4060 AUD
2026-03-13	0.0740 AUD
2025-09-15	0.1260 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.