GMG.AX: Goodman Group Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.181

CLOSE 6.1787

Low

LOW 5.5

High

HIGH 6.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	5.64	5.81	5.61	5.8
01/05/2015	5.75	5.87	5.74	5.81
01/06/2015	5.77	5.8	5.69	5.73
01/07/2015	5.72	5.81	5.71	5.78
01/08/2015	5.85	5.87	5.78	5.81
01/09/2015	5.92	5.92	5.82	5.9
01/12/2015	5.9	5.92	5.8	5.86
01/13/2015	5.8	5.86	5.77	5.84
01/14/2015	5.88	5.93	5.82	5.85
01/15/2015	5.82	5.88	5.8	5.8
01/16/2015	5.8	5.84	5.74	5.79
01/19/2015	5.81	5.83	5.76	5.81
01/20/2015	5.78	5.86	5.75	5.82
01/21/2015	5.88	5.96	5.85	5.96
01/22/2015	5.93	5.94	5.86	5.87
01/23/2015	5.97	6.11	5.95	6.07
01/27/2015	6.06	6.2	6.05	6.17
01/28/2015	6.15	6.19	6.07	6.12
01/29/2015	6.12	6.18	6.03	6.03
01/30/2015	6.15	6.2	6.07	6.13
02/02/2015	6.16	6.24	6.14	6.2
02/03/2015	6.17	6.48	6.17	6.41
02/04/2015	6.58	6.58	6.3	6.44
02/05/2015	6.44	6.6	6.4	6.6
02/06/2015	6.62	6.62	6.49	6.51
02/09/2015	6.37	6.47	6.3	6.47
02/10/2015	6.49	6.5	6.34	6.45
02/11/2015	6.59	6.59	6.44	6.5
02/12/2015	6.62	6.63	6.47	6.49
02/13/2015	6.52	6.56	6.46	6.47
02/16/2015	6.47	6.52	6.33	6.36
02/17/2015	6.38	6.47	6.3	6.33
02/18/2015	6.37	6.45	6.28	6.42
02/19/2015	6.47	6.47	6.24	6.27
02/20/2015	6.26	6.29	6.17	6.18
02/23/2015	6.16	6.31	6.12	6.25
02/24/2015	6.31	6.39	6.18	6.22
02/25/2015	6.23	6.29	6.19	6.22
02/26/2015	6.23	6.24	6.15	6.15
02/27/2015	6.2	6.29	6.15	6.24
03/02/2015	6.33	6.37	6.25	6.34
03/03/2015	6.41	6.48	6.3	6.36
03/04/2015	6.4	6.42	6.32	6.37
03/05/2015	6.37	6.38	6.21	6.38
03/06/2015	6.4	6.43	6.31	6.41
03/09/2015	6.25	6.3	6.12	6.15
03/10/2015	6.15	6.16	6.08	6.08
03/11/2015	6.08	6.12	6.05	6.09
03/12/2015	6.1	6.21	6.09	6.2
03/13/2015	6.24	6.27	6.11	6.14
03/16/2015	6.12	6.16	6.07	6.14
03/17/2015	6.2	6.22	6.12	6.12
03/18/2015	6.13	6.15	6.01	6.06
03/19/2015	6.28	6.28	6.22	6.24
03/20/2015	6.21	6.24	6.17	6.2
03/23/2015	6.25	6.29	6.18	6.25
03/24/2015	6.3	6.33	6.23	6.32
03/25/2015	6.37	6.37	6.19	6.23
03/26/2015	6.15	6.25	6.13	6.13
03/27/2015	6.18	6.3	6.15	6.26
03/30/2015	6.15	6.23	6.15	6.22
03/31/2015	6.3	6.45	6.29	6.35
04/01/2015	6.29	6.36	6.27	6.29
04/02/2015	6.33	6.42	6.32	6.38
04/07/2015	6.46	6.47	6.36	6.41
04/08/2015	6.4	6.43	6.33	6.42
04/09/2015	6.4	6.41	6.35	6.38
04/10/2015	6.41	6.5	6.36	6.5
04/13/2015	6.5	6.55	6.45	6.45
04/14/2015	6.45	6.49	6.37	6.39
04/15/2015	6.46	6.46	6.36	6.45
04/16/2015	6.47	6.53	6.39	6.49
04/17/2015	6.51	6.53	6.26	6.31
04/20/2015	6.24	6.35	6.17	6.33
04/21/2015	6.4	6.44	6.35	6.44
04/22/2015	6.4	6.41	6.27	6.3
04/23/2015	6.3	6.32	6.22	6.25
04/24/2015	6.35	6.35	6.29	6.32
04/27/2015	6.33	6.5	6.33	6.45
04/28/2015	6.4	6.47	6.4	6.44
04/29/2015	6.4	6.45	6.37	6.39
04/30/2015	6.22	6.27	6.14	6.25
05/01/2015	6.17	6.34	6.17	6.3
05/04/2015	6.31	6.41	6.3	6.41
05/05/2015	6.45	6.5	6.32	6.38
05/06/2015	6.32	6.38	6.17	6.2
05/07/2015	6.11	6.23	6.08	6.14
05/08/2015	6.27	6.27	6.14	6.22
05/11/2015	6.35	6.35	6.17	6.17
05/12/2015	6.15	6.23	6.09	6.21
05/13/2015	6.28	6.28	6.11	6.14
05/14/2015	6.11	6.19	6.1	6.18
05/15/2015	6.3	6.31	6.2	6.29
05/18/2015	6.22	6.31	6.22	6.23
05/19/2015	6.29	6.31	6.2	6.21
05/20/2015	6.25	6.31	6.2	6.25
05/21/2015	6.25	6.34	6.23	6.31
05/22/2015	6.38	6.39	6.31	6.38
05/25/2015	6.42	6.49	6.39	6.41
05/26/2015	6.44	6.47	6.37	6.45
05/27/2015	6.42	6.44	6.33	6.4
05/28/2015	6.42	6.48	6.39	6.45
05/29/2015	6.44	6.6	6.43	6.55
06/01/2015	6.53	6.59	6.4	6.57
06/02/2015	6.58	6.59	6.38	6.39
06/03/2015	6.33	6.37	6.27	6.33
06/04/2015	6.32	6.33	6.14	6.16
06/05/2015	6.12	6.25	6.06	6.12
06/09/2015	6.07	6.2	6.04	6.1
06/10/2015	6.11	6.25	6.1	6.22
06/11/2015	6.28	6.29	6.2	6.22
06/12/2015	6.22	6.29	6.17	6.23
06/15/2015	6.2	6.25	6.15	6.24
06/16/2015	6.26	6.3	6.21	6.23
06/17/2015	6.32	6.39	6.29	6.35
06/18/2015	6.34	6.39	6.22	6.24
06/19/2015	6.36	6.58	6.33	6.51
06/22/2015	6.47	6.7	6.47	6.66
06/23/2015	6.68	6.7	6.54	6.61
06/24/2015	6.61	6.64	6.54	6.61
06/25/2015	6.58	6.58	6.42	6.51
06/26/2015	6.32	6.42	6.26	6.36
06/29/2015	6.3	6.36	6.22	6.28
06/30/2015	6.21	6.33	6.18	6.27
07/01/2015	6.4	6.4	6.23	6.36
07/02/2015	6.42	6.5	6.35	6.42
07/03/2015	6.37	6.4	6.26	6.38
07/06/2015	6.25	6.34	6.25	6.32
07/07/2015	6.38	6.47	6.32	6.42
07/08/2015	6.3	6.45	6.3	6.34
07/09/2015	6.22	6.3	6.18	6.27
07/10/2015	6.3	6.35	6.24	6.27
07/13/2015	6.26	6.34	6.22	6.25
07/14/2015	6.38	6.45	6.32	6.43
07/15/2015	6.42	6.53	6.42	6.46
07/16/2015	6.57	6.59	6.48	6.54
07/17/2015	6.58	6.6	6.47	6.48
07/20/2015	6.51	6.52	6.44	6.49
07/21/2015	6.53	6.56	6.46	6.53
07/22/2015	6.41	6.5	6.39	6.39
07/23/2015	6.35	6.41	6.35	6.35
07/24/2015	6.31	6.45	6.29	6.32
07/27/2015	6.3	6.5	6.3	6.5
07/28/2015	6.44	6.48	6.41	6.46
07/29/2015	6.56	6.57	6.46	6.52
07/30/2015	6.52	6.53	6.42	6.47
07/31/2015	6.54	6.56	6.5	6.54
08/03/2015	6.57	6.62	6.52	6.56
08/04/2015	6.53	6.62	6.51	6.59
08/05/2015	6.55	6.59	6.48	6.55
08/06/2015	6.47	6.5	6.36	6.39
08/07/2015	6.28	6.3	6.22	6.26
08/10/2015	6.28	6.33	6.25	6.31
08/11/2015	6.38	6.39	6.21	6.27
08/12/2015	6.3	6.42	6.19	6.28
08/13/2015	6.28	6.35	6.24	6.34
08/14/2015	6.3	6.4	6.3	6.32
08/17/2015	6.34	6.43	6.32	6.35
08/18/2015	6.41	6.41	6.28	6.3
08/19/2015	6.39	6.45	6.34	6.42
08/20/2015	6.39	6.4	6.27	6.29
08/21/2015	6.2	6.23	5.99	6.07
08/24/2015	6.02	6.12	5.94	5.98
08/25/2015	5.87	6.18	5.84	6.14
08/26/2015	6	6.14	5.97	6.06
08/27/2015	6.09	6.21	6.05	6.16
08/28/2015	6.22	6.22	6.06	6.14
08/31/2015	6	6.11	5.98	6.1
09/01/2015	6.05	6.08	5.92	5.96
09/02/2015	5.9	5.92	5.82	5.89
09/03/2015	5.98	5.99	5.77	5.77
09/04/2015	5.75	5.84	5.71	5.78
09/07/2015	5.8	5.84	5.75	5.83
09/08/2015	5.86	5.93	5.84	5.93
09/09/2015	6.05	6.05	5.93	6
09/10/2015	5.84	5.9	5.78	5.84
09/11/2015	5.79	5.81	5.73	5.74
09/14/2015	5.78	5.79	5.71	5.76
09/15/2015	5.71	5.76	5.66	5.67
09/16/2015	5.72	5.72	5.59	5.6
09/17/2015	5.77	5.8	5.7	5.71
09/18/2015	5.68	5.76	5.63	5.69
09/21/2015	5.58	5.6	5.5	5.58
09/22/2015	5.69	5.77	5.65	5.74
09/23/2015	5.65	5.67	5.59	5.62
09/24/2015	5.7	5.79	5.67	5.78
09/25/2015	5.8	5.9	5.77	5.85
09/28/2015	5.87	5.89	5.78	5.87
09/29/2015	5.74	5.82	5.69	5.7
09/30/2015	5.68	5.85	5.65	5.85
10/01/2015	5.9	5.98	5.87	5.91
10/02/2015	5.86	5.92	5.81	5.85
10/05/2015	5.89	5.95	5.87	5.95
10/06/2015	6	6.04	5.92	5.93
10/07/2015	5.95	5.95	5.82	5.88
10/08/2015	5.91	5.93	5.8	5.81
10/09/2015	5.85	5.89	5.81	5.87
10/12/2015	5.81	5.83	5.75	5.79
10/13/2015	5.74	5.78	5.71	5.76
10/14/2015	5.7	5.75	5.66	5.68
10/15/2015	5.71	5.77	5.69	5.76
10/16/2015	5.84	5.92	5.81	5.92
10/19/2015	5.9	5.93	5.88	5.93
10/20/2015	5.96	5.99	5.9	5.92
10/21/2015	5.86	5.93	5.84	5.86
10/22/2015	5.89	5.95	5.83	5.93
10/23/2015	6.02	6.11	5.99	6
10/26/2015	6.01	6.08	6.01	6.03
10/27/2015	6.05	6.07	6.02	6.03
10/28/2015	6.08	6.11	6.04	6.05
10/29/2015	6.05	6.09	6.03	6.04
10/30/2015	6	6.08	5.98	6.07
11/02/2015	6.07	6.07	5.93	6
11/03/2015	6.07	6.11	6	6.01
11/04/2015	6.09	6.16	6.01	6.01
11/05/2015	5.99	6.05	5.96	6.04
11/06/2015	6.06	6.15	6.04	6.15
11/09/2015	6.06	6.09	5.99	6
11/10/2015	5.95	5.99	5.87	5.9
11/11/2015	5.98	6	5.94	5.98
11/12/2015	5.95	6	5.9	5.93
11/13/2015	5.82	5.88	5.81	5.85
11/16/2015	5.76	5.81	5.74	5.75
11/17/2015	5.82	5.99	5.79	5.99
11/18/2015	5.96	6.05	5.92	6.02
11/19/2015	6.1	6.16	6.06	6.16
11/20/2015	6.16	6.23	6.13	6.17
11/23/2015	6.2	6.3	6.2	6.23
11/24/2015	6.23	6.27	6.18	6.18
11/25/2015	6.17	6.23	6.09	6.09
11/26/2015	6.11	6.21	6.08	6.18
11/27/2015	6.22	6.23	6.12	6.13
11/30/2015	6.13	6.18	6.1	6.12
12/01/2015	6.15	6.31	6.1	6.3
12/02/2015	6.3	6.3	6.18	6.18
12/03/2015	6.15	6.23	6.14	6.19
12/04/2015	6.05	6.13	6.01	6.11
12/07/2015	6.25	6.26	6.13	6.15
12/08/2015	6.1	6.26	6.1	6.25
12/09/2015	6.16	6.23	6.11	6.15
12/10/2015	6.18	6.2	6.03	6.06
12/11/2015	6.02	6.14	5.97	6.04
12/14/2015	5.97	6.02	5.91	5.91
12/15/2015	5.9	6.06	5.9	5.99
12/16/2015	6.03	6.28	6	6.28
12/17/2015	6.32	6.37	6.25	6.27
12/18/2015	6.19	6.3	6.07	6.29
12/21/2015	6.2	6.31	6.2	6.24
12/22/2015	6.34	6.36	6.26	6.27
12/23/2015	6.3	6.35	6.26	6.29
12/24/2015	6.4	6.4	6.31	6.37
12/28/2015	6.37	6.37	6.37	6.37
12/29/2015	6.32	6.5	6.25	6.42
12/30/2015	6.54	6.54	6.39	6.45
12/31/2015	6.46	6.49	6.27	6.27

Menu

Create your free account now!

GMG.AX: Goodman Group Historical Data

2015 Historical Chart

Average

Low

High