Guzman Y GOMEZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	45.660	45.660	38.580	38.580	37.627	716,566
2025-02-20	44.750	45.945	44.280	44.990	43.879	237,138
2025-02-19	43.830	45.990	43.620	45.320	44.201	213,516
2025-02-18	43.210	43.440	42.590	43.190	42.123	169,315
2025-02-17	41.050	43.070	40.320	42.570	41.519	235,807
2025-02-14	41.690	41.820	40.700	40.800	39.792	98,790
2025-02-13	40.500	41.840	40.390	40.470	39.471	133,372
2025-02-12	40.010	40.490	39.690	40.170	39.178	473,708
2025-02-11	39.580	40.160	39.495	39.920	38.934	331,374
2025-02-10	39.000	39.490	38.640	39.490	38.515	79,782
2025-02-07	39.220	39.540	38.970	39.190	38.222	92,214
2025-02-06	40.000	40.000	38.480	39.210	38.242	131,613
2025-02-05	41.720	41.990	39.290	39.370	38.398	106,310
2025-02-04	40.490	41.070	39.770	40.500	39.500	512,303
2025-02-03	38.980	40.300	38.340	39.880	38.895	155,134
2025-01-31	40.300	40.300	39.660	39.750	38.768	142,316
2025-01-30	39.590	40.240	38.960	39.690	38.710	80,597
2025-01-29	39.970	40.360	39.380	39.410	38.437	93,160
2025-01-28	40.100	40.250	38.920	39.470	38.495	82,717
2025-01-24	38.920	39.980	38.920	39.810	38.827	33,367
2025-01-23	39.600	39.600	38.640	39.210	38.242	69,700
2025-01-22	40.110	40.450	39.350	39.550	38.573	73,047
2025-01-21	41.150	41.290	39.900	40.110	39.120	47,374
2025-01-20	40.360	40.870	40.050	40.870	39.861	60,875
2025-01-17	41.310	41.620	40.000	40.350	39.354	78,523
2025-01-16	41.340	41.950	40.990	41.000	39.988	98,583
2025-01-15	39.210	41.300	39.180	40.000	39.012	168,240
2025-01-14	38.380	38.430	37.740	38.330	37.383	60,564
2025-01-13	38.500	39.070	37.690	37.690	36.759	86,477
2025-01-10	39.770	39.960	38.680	39.160	38.193	55,909
2025-01-09	39.630	41.680	39.000	39.600	38.622	81,791
2025-01-08	39.300	39.840	39.130	39.630	38.651	128,543
2025-01-07	39.570	39.680	38.680	39.510	38.534	388,784
2025-01-06	40.650	41.460	38.860	39.100	38.134	247,923
2025-01-03	39.760	40.460	39.630	39.960	38.973	55,088
2025-01-02	40.580	41.310	39.400	39.900	38.915	102,223
2024-12-31	41.250	41.280	40.000	40.570	39.568	50,750
2024-12-30	42.190	42.325	40.940	41.310	40.290	51,986
2024-12-27	41.420	42.300	41.420	41.770	40.739	49,744
2024-12-24	41.500	41.650	40.860	41.180	40.163	42,496
2024-12-23	41.500	42.360	41.300	41.300	40.280	80,939
2024-12-20	40.500	41.770	40.380	40.860	39.851	3,130,217
2024-12-19	39.410	40.890	39.130	40.640	39.636	271,722
2024-12-18	41.620	42.010	41.100	41.410	40.387	190,202
2024-12-17	41.300	41.855	40.900	41.170	40.153	175,062
2024-12-16	43.420	43.460	40.510	41.340	40.319	289,804
2024-12-13	42.420	43.200	41.190	42.890	41.831	65,445
2024-12-12	42.980	43.000	42.470	42.700	41.646	125,036
2024-12-11	42.080	43.200	42.080	42.500	41.450	109,048
2024-12-10	43.460	43.460	41.510	42.800	41.743	143,684
2024-12-09	44.040	44.410	43.370	43.810	42.728	261,883
2024-12-06	43.910	44.040	43.020	43.350	42.279	86,580
2024-12-05	44.670	44.950	42.930	43.480	42.406	159,149
2024-12-04	42.080	45.000	42.080	44.750	43.645	308,951
2024-12-03	44.050	44.860	42.380	42.610	41.558	161,535
2024-12-02	43.680	43.740	42.740	43.400	42.328	134,247
2024-11-29	41.890	43.330	41.510	43.030	41.967	134,671
2024-11-28	41.400	42.760	40.820	42.130	41.090	241,014
2024-11-27	40.600	41.710	40.500	40.920	39.909	155,220
2024-11-26	39.800	40.540	39.140	40.540	39.539	157,440

← NewerPage 8 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.