Guzman Y GOMEZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	19.000	19.320	18.650	19.260	18.956	387,728
2026-04-30	18.010	18.810	18.010	18.310	18.021	136,429
2026-04-29	18.140	18.760	18.100	18.520	18.228	144,486
2026-04-28	18.650	18.760	18.170	18.330	18.041	255,975
2026-04-27	18.800	19.270	18.770	18.920	18.622	122,817
2026-04-24	19.220	19.360	18.890	19.280	18.976	123,681
2026-04-23	19.560	20.230	19.230	19.310	19.005	204,769
2026-04-22	20.650	20.700	19.840	19.920	19.606	304,344
2026-04-21	21.020	21.020	20.140	20.500	20.177	177,719
2026-04-20	20.350	21.540	20.300	21.040	20.708	304,561
2026-04-17	19.970	20.340	19.690	20.320	19.999	246,629
2026-04-16	19.770	20.180	19.530	19.980	19.665	254,960
2026-04-15	20.340	20.340	19.200	19.490	19.183	168,503
2026-04-14	20.350	20.610	19.910	19.960	19.645	386,055
2026-04-13	20.390	20.390	19.730	19.900	19.586	526,950
2026-04-10	20.320	20.740	20.150	20.680	20.354	446,213
2026-04-09	20.000	20.380	19.690	20.330	20.009	342,230
2026-04-08	18.830	20.300	18.800	20.250	19.931	724,289
2026-04-07	16.500	18.630	16.380	18.020	17.736	830,738
2026-04-02	15.680	15.960	15.060	15.200	14.960	282,756
2026-04-01	16.050	16.400	15.630	15.690	15.442	342,004
2026-03-31	15.680	16.300	15.480	15.990	15.738	484,781
2026-03-30	16.100	16.370	15.670	16.000	15.748	404,372
2026-03-27	16.260	16.760	16.100	16.520	16.259	494,006
2026-03-26	16.310	17.000	16.310	16.760	16.496	351,479
2026-03-25	16.580	16.740	16.250	16.550	16.289	488,265
2026-03-24	17.800	17.800	16.300	16.450	16.190	480,676
2026-03-23	16.910	17.390	16.510	17.290	17.017	288,816
2026-03-20	17.750	18.000	16.930	16.930	16.663	831,341
2026-03-19	18.520	18.570	17.420	17.720	17.440	605,227
2026-03-18	18.600	19.190	18.600	19.000	18.700	110,866
2026-03-17	18.800	19.080	18.460	18.820	18.523	159,293
2026-03-16	18.000	19.070	17.990	18.630	18.336	181,486
2026-03-13	18.380	18.380	17.320	18.050	17.765	222,704
2026-03-12	18.810	19.080	18.000	18.120	17.761	324,666
2026-03-11	19.100	19.480	18.690	19.180	18.800	165,132
2026-03-10	19.690	19.690	18.830	19.090	18.712	706,327
2026-03-09	19.000	19.510	18.680	18.940	18.565	540,883
2026-03-06	19.060	19.860	18.990	19.750	19.359	172,081
2026-03-05	19.580	19.580	18.960	19.120	18.741	146,987
2026-03-04	19.490	19.670	18.810	19.000	18.624	300,175
2026-03-03	19.300	19.370	18.660	18.740	18.369	178,377
2026-03-02	18.570	19.350	18.570	19.140	18.761	137,860
2026-02-27	19.400	19.600	19.000	19.300	18.918	344,817
2026-02-26	18.300	19.450	18.030	19.400	19.016	1,093,361
2026-02-25	18.400	18.400	17.900	18.000	17.644	481,793
2026-02-24	19.050	19.090	17.950	18.060	17.702	658,209
2026-02-23	18.080	20.065	18.080	19.040	18.663	448,426
2026-02-20	18.700	19.635	17.000	17.530	17.183	692,007
2026-02-19	20.500	21.100	20.130	20.370	19.967	281,008
2026-02-18	19.260	20.270	19.140	20.220	19.820	216,952
2026-02-17	19.050	19.510	18.790	19.500	19.114	89,773
2026-02-16	19.330	19.620	19.090	19.120	18.741	76,225
2026-02-13	19.690	19.860	18.580	19.310	18.928	264,318
2026-02-12	21.520	21.550	20.310	20.350	19.947	576,063
2026-02-11	20.500	21.700	20.500	21.440	21.016	130,155
2026-02-10	20.500	21.000	20.440	20.840	20.427	233,267
2026-02-09	20.300	21.050	20.300	20.870	20.457	142,005
2026-02-06	20.120	20.430	19.900	20.300	19.898	186,464
2026-02-05	20.500	20.500	20.030	20.470	20.065	455,575

← NewerPage 3 of 10 · 593 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.