Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Goodman Group logo
GMG.AX
Goodman Group
06:13:19
31.5 A$
0.0000 (%0.00)
Previous Close: 32.31
Day Low₺31.41
Day High₺32.69
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GMG.AX: Goodman Group Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.8998
CLOSE 6.8975

Low

LOW 5.84

High

HIGH 7.81
DATEOPENHIGHLOWCLOSE
01/04/20166.336.436.266.28
01/05/20166.36.336.26.2
01/06/20166.26.276.16.16
01/07/20166.196.266.136.16
01/08/20166.016.266.17
01/11/20166.046.125.996.08
01/12/20166.126.216.086.11
01/13/20166.086.216.086.18
01/14/20166.076.176.036.07
01/15/20166.196.195.935.95
01/18/20165.866.015.845.97
01/19/20166.016.085.986.07
01/20/20166.036.156.036.06
01/21/20166.116.146.026.02
01/22/20166.096.115.996.01
01/25/20166.16.115.996.06
01/27/20166.16.156.046.07
01/28/20166.066.1166.08
01/29/20166.016.16.016.08
02/01/20166.236.256.136.18
02/02/20166.216.276.166.19
02/03/20166.086.156.046.04
02/04/201666.065.966.04
02/05/20166.036.065.946.03
02/08/20165.996.065.946.05
02/09/20165.956.025.925.93
02/10/20165.995.995.885.9
02/11/20165.946.265.936.26
02/12/20166.46.576.36.35
02/15/20166.496.496.246.31
02/16/20166.396.456.216.45
02/17/20166.46.516.366.42
02/18/20166.476.516.396.47
02/19/20166.476.576.446.51
02/22/20166.56.586.486.56
02/23/20166.586.626.526.6
02/24/20166.576.636.56.62
02/25/20166.626.636.516.6
02/26/20166.576.596.56.53
02/29/20166.536.626.486.49
03/01/20166.536.666.526.59
03/02/20166.676.76.66.61
03/03/20166.636.736.576.72
03/04/20166.686.686.446.44
03/07/20166.536.586.426.46
03/08/20166.466.576.466.51
03/09/20166.516.616.516.61
03/10/20166.686.726.66.6
03/11/20166.666.796.646.72
03/14/20166.756.766.636.69
03/15/20166.76.746.576.57
03/16/20166.616.696.566.56
03/17/20166.66.76.596.68
03/18/20166.76.746.656.7
03/21/20166.686.746.636.69
03/22/20166.76.726.626.66
03/23/20166.686.696.636.67
03/24/20166.746.746.76.71
03/29/20166.76.756.626.65
03/30/20166.76.76.616.67
03/31/20166.736.736.666.67
04/01/20166.676.676.576.59
04/04/20166.576.656.546.57
04/05/20166.616.666.536.55
04/06/20166.536.636.516.6
04/07/20166.626.696.66.64
04/08/20166.66.696.596.67
04/11/20166.656.656.576.59
04/12/20166.566.696.516.66
04/13/20166.66.696.566.69
04/14/20166.76.76.616.66
04/15/20166.666.736.646.73
04/18/20166.736.856.726.85
04/19/20166.896.916.736.8
04/20/20166.896.896.86.87
04/21/20166.946.946.716.76
04/22/20166.696.766.686.76
04/26/20166.766.826.736.79
04/27/20166.836.96.766.77
04/28/20166.826.836.716.78
04/29/20166.86.896.786.89
05/02/20166.876.916.816.89
05/03/20166.917.216.897.14
05/04/20167.157.257.087.08
05/05/20167.087.197.037.17
05/06/20167.067.137.017.12
05/09/20167.127.217.17.21
05/10/20167.287.397.197.33
05/11/20167.47.47.237.23
05/12/20167.27.27.137.17
05/13/20167.27.277.177.24
05/16/20167.187.287.187.2
05/17/20167.257.37.237.27
05/18/20167.247.247.167.17
05/19/20167.217.227.077.13
05/20/20167.187.257.157.24
05/23/20167.287.287.087.1
05/24/20167.017.127.017.08
05/25/20167.197.217.137.13
05/26/20167.17.137.037.07
05/27/20167.087.147.067.09
05/30/20167.157.187.117.15
05/31/20167.177.177.077.11
06/01/20167.027.086.997.03
06/02/20167.097.117.027.03
06/03/20167.17.177.067.12
06/06/20167.157.247.147.21
06/07/20167.347.367.237.26
06/08/20167.287.317.237.28
06/09/20167.287.317.257.29
06/10/20167.287.327.257.26
06/14/20167.137.217.047.04
06/15/20167.027.117.027.02
06/16/20167.157.157.067.14
06/17/20167.127.197.087.18
06/20/20167.287.37.127.2
06/21/20167.097.257.097.25
06/22/20167.277.337.237.28
06/23/20167.277.37.237.28
06/24/20167.297.297.037.14
06/27/20167.067.277.037.18
06/28/20167.047.187.047.16
06/29/20167.097.147.017.11
06/30/20167.147.187.087.11
07/01/20167.167.297.137.13
07/04/20167.167.267.137.14
07/05/20167.187.187.097.13
07/06/20167.097.147.037.11
07/07/20167.137.157.087.13
07/08/20167.147.157.087.14
07/11/20167.257.287.167.23
07/12/20167.37.37.27.24
07/13/20167.297.297.157.25
07/14/20167.277.37.227.26
07/15/20167.267.297.167.22
07/18/20167.247.337.247.3
07/19/20167.37.387.277.38
07/20/20167.47.57.377.49
07/21/20167.557.587.467.47
07/22/20167.467.57.417.45
07/25/20167.57.527.447.46
07/26/20167.487.527.457.52
07/27/20167.567.577.427.51
07/28/20167.547.597.467.59
07/29/20167.67.627.487.54
08/01/20167.587.647.547.59
08/02/20167.637.647.467.49
08/03/20167.397.437.317.31
08/04/20167.387.457.337.38
08/05/20167.447.447.317.34
08/08/20167.357.387.37.32
08/09/20167.347.357.37.34
08/10/20167.377.47.37.4
08/11/20167.437.477.367.45
08/12/20167.527.527.47.45
08/15/20167.467.667.457.65
08/16/20167.667.77.587.62
08/17/20167.77.77.67.65
08/18/20167.747.747.537.6
08/19/20167.657.657.567.6
08/22/20167.627.627.547.59
08/23/20167.657.757.627.67
08/24/20167.657.717.577.71
08/25/20167.677.817.657.76
08/26/20167.717.767.687.72
08/29/20167.747.747.587.6
08/30/20167.667.697.617.65
08/31/20167.677.727.577.59
09/01/20167.67.617.517.53
09/02/20167.57.537.447.5
09/05/20167.497.577.467.57
09/06/20167.557.587.57.51
09/07/20167.447.487.337.34
09/08/20167.237.47.217.38
09/09/20167.37.347.247.29
09/12/20167.117.156.987
09/13/20167.037.177.02
09/14/20166.9776.866.98
09/15/20166.936.996.846.99
09/16/20167.047.0977.05
09/19/201677.136.977.12
09/20/20167.157.177.057.11
09/21/20167.17.177.067.12
09/22/20167.137.147.087.08
09/23/20167.117.227.097.2
09/26/20167.157.297.137.29
09/27/20167.257.327.237.31
09/28/20167.347.347.267.28
09/29/20167.287.347.267.3
09/30/20167.227.317.157.28
10/03/20167.357.357.277.33
10/04/20167.297.37.27.27
10/05/20167.217.257.077.08
10/06/201677.166.967.16
10/07/20167.197.196.986.99
10/10/20167.037.036.956.98
10/11/20166.987.016.916.96
10/12/20166.957.16.917.05
10/13/20167.047.16.977.07
10/14/20167.087.1177.03
10/17/20167.057.076.86.8
10/18/20166.866.966.856.9
10/19/20166.946.976.896.95
10/20/20167.027.036.946.95
10/21/20166.987.046.846.88
10/24/20166.836.856.736.82
10/25/20166.826.956.776.92
10/26/20166.866.876.776.81
10/27/20166.786.826.736.79
10/28/20166.766.766.636.66
10/31/20166.66.826.566.79
11/01/20166.76.836.676.78
11/02/20166.686.916.656.88
11/03/20166.796.916.796.84
11/04/20166.776.866.756.75
11/07/20166.746.876.736.83
11/08/20166.916.946.86.82
11/09/20166.826.876.516.68
11/10/20166.686.716.456.56
11/11/20166.526.556.326.38
11/14/20166.356.456.336.44
11/15/20166.396.436.316.33
11/16/20166.36.396.296.32
11/17/20166.296.516.296.43
11/18/20166.496.546.46.48
11/21/20166.476.516.416.43
11/22/20166.556.576.436.46
11/23/20166.446.656.446.62
11/24/20166.666.666.516.56
11/25/20166.576.636.556.59
11/28/20166.626.646.576.57
11/29/20166.596.626.566.57
11/30/20166.596.696.586.68
12/01/20166.636.676.466.49
12/02/20166.446.526.426.49
12/05/20166.546.616.516.58
12/06/20166.646.686.56.63
12/07/20166.676.766.656.75
12/08/20166.86.866.726.8
12/09/20166.826.866.746.84
12/12/20166.866.876.796.8
12/13/20166.796.916.786.88
12/14/20166.917.016.896.97
12/15/20166.896.936.826.86
12/16/20166.886.956.846.95
12/19/20166.997.046.976.98
12/20/20166.977.086.967.02
12/21/20167.037.0777.05
12/22/20167.027.156.987.1
12/23/20167.27.257.167.25
12/28/20167.187.237.127.22
12/29/20167.17.127.037.08
12/30/20167.097.197.087.13