Guzman Y GOMEZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	32.050	32.280	31.375	31.550	30.771	128,996
2025-05-20	32.600	32.960	31.250	31.980	31.190	119,626
2025-05-19	32.980	32.990	32.260	32.380	31.580	162,781
2025-05-16	32.680	32.980	32.320	32.790	31.980	120,923
2025-05-15	32.280	33.250	32.210	32.420	31.619	192,643
2025-05-14	32.750	32.750	31.750	31.920	31.132	136,013
2025-05-13	32.390	32.860	31.540	32.570	31.766	194,459
2025-05-12	32.420	33.050	31.960	31.990	31.200	221,013
2025-05-09	32.900	33.470	31.990	32.320	31.522	207,593
2025-05-08	31.350	33.320	31.180	32.990	32.175	486,813
2025-05-07	31.060	32.060	30.610	31.810	31.024	539,857
2025-05-06	31.760	31.785	30.960	31.180	30.410	136,088
2025-05-05	31.650	32.400	31.220	31.930	31.142	234,305
2025-05-02	32.320	32.320	31.540	31.650	30.868	151,718
2025-05-01	32.330	32.710	32.110	32.460	31.658	146,371
2025-04-30	33.000	33.000	31.960	32.170	31.376	221,081
2025-04-29	32.890	33.000	32.260	32.800	31.990	107,113
2025-04-28	32.510	33.070	32.280	32.490	31.688	120,084
2025-04-24	32.340	32.990	32.050	32.890	32.078	131,085
2025-04-23	32.320	32.620	31.820	32.210	31.415	142,199
2025-04-22	31.120	32.060	30.835	32.000	31.210	108,527
2025-04-17	32.220	32.240	31.360	31.500	30.722	164,199
2025-04-16	33.150	33.150	31.920	32.220	31.424	159,874
2025-04-15	33.500	33.890	33.060	33.400	32.575	96,939
2025-04-14	33.200	33.830	32.670	33.500	32.673	142,133
2025-04-11	32.890	33.490	32.720	33.260	32.439	2,919,197
2025-04-10	33.550	34.000	33.100	33.740	32.907	254,337
2025-04-09	30.600	32.010	30.500	31.770	30.985	205,458
2025-04-08	30.460	31.480	30.110	31.100	30.332	326,490
2025-04-07	29.330	30.400	29.240	30.000	29.259	237,289
2025-04-04	31.300	31.610	30.200	31.000	30.234	233,440
2025-04-03	31.800	32.270	31.400	31.940	31.151	161,133
2025-04-02	32.080	32.820	31.980	32.210	31.415	120,944
2025-04-01	32.600	32.690	31.550	31.900	31.112	102,686
2025-03-31	31.680	32.220	31.595	32.220	31.424	709,708
2025-03-28	33.270	33.270	32.070	32.260	31.463	198,434
2025-03-27	33.450	33.640	33.100	33.290	32.468	116,605
2025-03-26	33.750	34.260	33.070	33.600	32.770	365,534
2025-03-25	34.190	34.690	33.710	34.260	33.414	185,925
2025-03-24	34.140	34.830	33.590	33.850	33.014	205,089
2025-03-21	33.970	34.670	33.640	34.210	33.365	448,209
2025-03-20	33.320	34.905	32.810	34.170	33.326	408,317
2025-03-19	32.640	33.060	32.310	32.790	31.980	171,301
2025-03-18	33.500	33.655	32.200	33.100	32.283	306,270
2025-03-17	33.500	33.710	32.730	33.350	32.526	204,517
2025-03-14	33.090	33.630	31.690	33.380	32.556	160,248
2025-03-13	33.590	33.710	32.940	33.230	32.409	812,012
2025-03-12	32.300	33.280	32.090	32.830	32.019	254,278
2025-03-11	33.910	33.910	31.685	32.650	31.844	578,438
2025-03-10	32.600	33.390	32.000	33.390	32.565	257,459
2025-03-07	32.700	33.490	31.760	32.470	31.668	142,176
2025-03-06	34.000	34.320	33.600	33.720	32.887	199,333
2025-03-05	32.580	33.830	32.580	33.600	32.770	222,649
2025-03-04	34.250	34.250	32.670	32.900	32.088	438,933
2025-03-03	34.740	34.895	34.000	34.410	33.560	174,948
2025-02-28	35.320	35.450	34.260	34.600	33.746	221,128
2025-02-27	35.840	36.670	35.200	35.200	34.331	313,045
2025-02-26	35.030	35.760	34.560	35.460	34.584	232,396
2025-02-25	35.750	35.750	34.240	34.970	34.106	297,003
2025-02-24	38.790	39.030	35.660	35.900	35.013	476,626

← NewerPage 7 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.