Guzman Y GOMEZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.790	22.790	20.680	20.680	20.271	264,810
2026-02-03	21.940	22.200	21.700	22.100	21.662	128,702
2026-02-02	22.060	22.400	21.550	21.940	21.506	133,624
2026-01-30	22.840	22.900	22.120	22.180	21.741	228,594
2026-01-29	22.740	23.250	21.940	22.430	21.986	241,598
2026-01-28	23.770	24.000	22.920	23.550	23.084	207,879
2026-01-27	23.300	24.220	23.290	23.760	23.290	745,951
2026-01-23	22.150	23.480	22.150	23.300	22.839	169,764
2026-01-22	21.980	22.970	21.870	22.440	21.996	107,556
2026-01-21	21.900	22.020	21.520	21.890	21.457	164,973
2026-01-20	22.020	22.400	21.780	21.960	21.525	117,399
2026-01-19	22.000	22.800	21.960	22.400	21.957	212,962
2026-01-16	21.450	21.870	21.420	21.720	21.290	106,647
2026-01-15	21.500	21.580	21.290	21.520	21.094	49,177
2026-01-14	21.000	21.750	21.000	21.700	21.270	117,258
2026-01-13	20.940	21.200	20.770	20.940	20.525	155,110
2026-01-12	20.890	21.220	20.810	20.910	20.496	72,836
2026-01-09	21.310	21.520	20.630	20.770	20.359	103,391
2026-01-08	21.000	21.545	20.900	21.500	21.074	101,009
2026-01-07	20.940	21.330	20.730	21.080	20.663	102,567
2026-01-06	21.730	21.870	20.830	20.940	20.525	145,671
2026-01-05	21.980	22.070	21.570	21.730	21.300	110,850
2026-01-02	21.850	22.050	21.070	21.580	21.153	152,909
2025-12-31	21.940	21.960	21.340	21.650	21.221	81,067
2025-12-30	22.180	22.350	21.900	21.900	21.466	77,462
2025-12-29	22.000	22.310	21.900	22.210	21.770	92,975
2025-12-24	21.900	22.240	21.900	22.120	21.682	29,268
2025-12-23	21.880	22.635	21.880	22.440	21.996	127,280
2025-12-22	22.100	22.560	21.820	22.320	21.878	242,409
2025-12-19	21.010	22.060	20.750	22.060	21.623	746,672
2025-12-18	21.020	21.190	20.430	20.820	20.408	330,675
2025-12-17	21.840	21.840	21.120	21.230	20.810	156,927
2025-12-16	21.630	21.845	21.160	21.750	21.319	175,961
2025-12-15	21.480	21.590	20.900	21.140	20.722	139,204
2025-12-12	21.600	21.950	20.860	21.050	20.633	289,538
2025-12-11	21.210	22.260	21.160	21.600	21.172	353,512
2025-12-10	21.560	21.760	21.050	21.210	20.790	259,037
2025-12-09	21.900	22.080	21.240	21.450	21.025	348,397
2025-12-08	21.640	22.370	21.585	22.150	21.712	282,341
2025-12-05	22.330	22.350	21.950	22.310	21.868	261,543
2025-12-04	22.070	22.520	22.030	22.310	21.868	221,999
2025-12-03	22.170	22.505	21.720	22.430	21.986	309,437
2025-12-02	22.530	23.070	22.020	22.220	21.780	243,372
2025-12-01	23.500	23.710	22.830	23.230	22.770	154,355
2025-11-28	23.390	23.830	23.155	23.620	23.152	210,831
2025-11-27	23.250	23.430	22.840	23.390	22.927	241,735
2025-11-26	22.500	23.210	22.430	22.870	22.417	190,692
2025-11-25	21.500	22.100	21.145	21.970	21.535	580,517
2025-11-24	22.200	22.630	21.290	21.530	21.104	598,476
2025-11-21	22.000	22.310	21.085	21.890	21.457	827,620
2025-11-20	22.270	22.770	22.240	22.550	22.104	418,862
2025-11-19	22.970	22.990	21.735	21.990	21.555	754,764
2025-11-18	23.400	23.400	22.460	22.970	22.515	734,175
2025-11-17	23.860	23.860	22.830	23.430	22.966	565,028
2025-11-14	24.000	24.370	23.750	23.860	23.388	151,880
2025-11-13	25.000	25.000	23.500	23.950	23.476	351,278
2025-11-12	25.100	25.100	24.020	24.380	23.897	170,972
2025-11-11	25.340	25.340	24.690	24.870	24.378	146,715
2025-11-10	24.510	25.000	24.490	24.740	24.250	195,822
2025-11-07	25.100	25.100	24.240	24.840	24.348	217,846

← NewerPage 4 of 5 · 254 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.