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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.0611
CLOSE 8.0637

Low

LOW 6.78

High

HIGH 8.93
DATEOPENHIGHLOWCLOSE
01/03/20177.227.257.157.21
01/04/20177.217.217.057.11
01/05/20177.147.177.077.09
01/06/20177.067.137.037.11
01/09/20177.137.27.097.14
01/10/20177.057.157.057.13
01/11/20177.137.147.047.09
01/12/20177.157.156.96.97
01/13/20176.996.996.916.95
01/16/20176.937.036.926.97
01/17/20176.976.986.836.85
01/18/20176.826.946.826.92
01/19/20176.956.956.836.84
01/20/20176.876.96.836.84
01/23/20176.886.916.786.8
01/24/20176.816.936.816.92
01/25/20176.976.976.846.85
01/27/20176.946.996.886.93
01/30/20176.936.956.856.89
01/31/20176.896.956.886.92
02/01/20176.896.956.866.92
02/02/20176.896.916.826.86
02/03/20176.896.986.886.93
02/06/20176.9876.916.94
02/07/20176.917.056.857.05
02/08/20177.097.147.037.13
02/09/20177.197.267.147.25
02/10/20177.297.37.167.25
02/13/20177.247.277.187.23
02/14/20177.37.317.257.25
02/15/20177.287.287.27.22
02/16/20177.47.417.237.26
02/17/20177.297.427.287.36
02/20/20177.417.437.347.43
02/21/20177.457.457.47.45
02/22/20177.457.547.427.51
02/23/20177.547.67.487.58
02/24/20177.597.647.557.58
02/27/20177.567.627.57.57
02/28/20177.567.597.497.55
03/01/20177.547.627.517.54
03/02/20177.57.577.467.57
03/03/20177.487.617.487.61
03/06/20177.617.667.547.64
03/07/20177.67.657.597.59
03/08/20177.587.67.527.55
03/09/20177.517.537.467.46
03/10/20177.427.467.347.42
03/13/20177.427.427.337.38
03/14/20177.377.47.337.37
03/15/20177.367.517.347.51
03/16/20177.627.677.567.62
03/17/20177.647.777.587.75
03/20/20177.757.757.637.66
03/21/20177.627.667.57.5
03/22/20177.57.647.477.61
03/23/20177.577.737.577.72
03/24/20177.767.827.727.72
03/27/20177.517.747.57.69
03/28/20177.77.727.647.7
03/29/20177.727.787.687.78
03/30/20177.847.997.817.93
03/31/20177.897.97.747.74
04/03/20177.747.827.747.81
04/04/20177.857.887.717.87
04/05/20177.917.927.857.91
04/06/20177.928.037.928.03
04/07/20178.038.17.988.04
04/10/20178.088.168.058.13
04/11/20178.158.238.088.18
04/12/20178.228.358.218.31
04/13/20178.218.358.218.33
04/18/20178.348.358.278.31
04/19/20178.28.278.178.17
04/20/20178.218.318.188.2
04/21/20178.28.318.28.27
04/24/20178.38.38.138.16
04/26/20178.088.28.028.1
04/27/20178.18.198.098.16
04/28/20178.148.198.098.11
05/01/20178.078.268.078.24
05/02/20178.38.388.278.36
05/03/20178.368.48.268.32
05/04/20178.278.348.218.27
05/05/20178.348.348.188.23
05/08/20178.38.38.18.22
05/09/20178.188.278.188.23
05/10/20178.258.38.218.27
05/11/20178.38.318.238.26
05/12/20178.188.248.158.17
05/15/20178.138.218.128.2
05/16/20178.298.418.278.35
05/17/20178.388.418.278.31
05/18/20178.318.358.38.35
05/19/20178.368.448.358.39
05/22/20178.368.398.288.39
05/23/20178.438.58.358.47
05/24/20178.58.518.438.51
05/25/20178.538.598.488.55
05/26/20178.558.68.528.58
05/29/20178.558.628.538.59
05/30/20178.558.578.448.44
05/31/20178.458.518.438.5
06/01/20178.48.68.48.55
06/02/20178.68.668.548.62
06/05/20178.658.78.648.68
06/06/20178.648.648.518.51
06/07/20178.468.528.428.45
06/08/20178.368.418.338.38
06/09/20178.328.388.38.34
06/13/20178.38.58.38.5
06/14/20178.458.618.458.6
06/15/20178.58.648.498.59
06/16/20178.578.718.578.66
06/19/20178.668.718.658.71
06/20/20178.698.728.528.52
06/21/20178.348.418.278.35
06/22/20178.358.428.38.34
06/23/20178.358.368.268.26
06/26/20178.288.378.278.28
06/27/20178.258.278.178.2
06/28/20178.178.248.148.22
06/29/20178.138.178.18.13
06/30/20178.018.037.877.87
07/03/20177.897.947.797.79
07/04/20177.867.987.837.93
07/05/20177.937.957.87.9
07/06/20177.948.017.917.96
07/07/20177.877.957.817.95
07/10/201788.017.917.94
07/11/20177.877.917.787.83
07/12/20177.827.97.667.67
07/13/20177.847.927.797.88
07/14/20177.947.957.877.9
07/17/20177.897.957.897.9
07/18/20177.937.987.917.92
07/19/201788.077.988.06
07/20/20178.088.1488
07/21/20177.917.997.97.9
07/24/20177.837.917.817.87
07/25/201788.027.877.87
07/26/20177.947.997.927.92
07/27/20177.928.027.927.98
07/28/20177.927.967.867.92
07/31/20177.9487.97.96
08/01/20177.998.047.928
08/02/201788.117.977.98
08/03/20177.988.097.928.08
08/04/20178.088.148.028.06
08/07/20178.148.238.138.15
08/08/20178.28.28.098.13
08/09/20178.158.298.148.19
08/10/20178.228.268.188.23
08/11/20178.118.248.118.21
08/14/20178.268.268.148.21
08/15/20178.268.428.258.31
08/16/20178.388.458.368.44
08/17/20178.488.598.438.52
08/18/20178.448.548.418.53
08/21/20178.58.598.48.42
08/22/20178.48.558.48.53
08/23/20178.588.628.288.3
08/24/20178.278.418.278.32
08/25/20178.288.318.238.24
08/28/20178.238.278.198.2
08/29/20178.188.198.058.15
08/30/20178.28.298.148.25
08/31/20178.228.338.198.29
09/01/20178.338.338.178.27
09/04/20178.278.288.28.2
09/05/20178.178.228.128.2
09/06/20178.28.288.158.18
09/07/20178.218.258.128.12
09/08/20178.158.218.138.15
09/11/20178.188.298.188.26
09/12/20178.288.358.258.32
09/13/20178.338.338.268.29
09/14/20178.258.328.258.28
09/15/20178.318.438.298.34
09/18/20178.348.48.38.37
09/19/20178.48.48.178.19
09/20/20178.148.198.148.18
09/21/201788.097.968.01
09/22/20178.018.077.968.05
09/25/20178.088.118.018.03
09/26/20178.18.148.068.12
09/27/20178.158.158.18.13
09/28/20178.168.38.158.28
09/29/20178.268.278.158.24
10/02/20178.288.328.268.27
10/03/20178.278.318.28.27
10/04/20178.268.278.158.19
10/05/20178.178.238.148.2
10/06/20178.238.258.168.23
10/09/20178.288.378.288.31
10/10/20178.298.348.278.3
10/11/20178.298.48.298.34
10/12/20178.338.48.318.37
10/13/20178.368.418.328.36
10/16/20178.398.48.328.33
10/17/20178.328.358.258.31
10/18/20178.268.388.228.34
10/19/20178.48.468.368.36
10/20/20178.388.448.358.4
10/23/20178.468.468.218.23
10/24/20178.218.328.188.25
10/25/20178.288.338.198.32
10/26/20178.278.388.278.34
10/27/20178.388.448.258.35
10/30/20178.398.398.278.29
10/31/20178.288.398.258.36
11/01/20178.368.468.368.38
11/02/20178.438.498.348.34
11/03/20178.48.498.378.44
11/06/20178.58.528.48.42
11/07/20178.498.578.398.55
11/08/20178.568.578.498.5
11/09/20178.588.758.558.72
11/10/20178.758.838.78.7
11/13/20178.748.788.688.73
11/14/20178.78.738.618.65
11/15/20178.658.738.638.64
11/16/20178.618.718.618.65
11/17/20178.748.758.638.65
11/20/20178.638.678.568.65
11/21/20178.698.78.68.65
11/22/20178.728.758.678.67
11/23/20178.668.698.68.67
11/24/20178.658.718.618.71
11/27/20178.728.748.678.69
11/28/20178.698.88.668.74
11/29/20178.798.798.718.71
11/30/20178.688.788.688.69
12/01/20178.658.718.628.68
12/04/20178.728.758.598.6
12/05/20178.588.648.558.56
12/06/20178.538.578.498.54
12/07/20178.528.718.528.64
12/08/20178.658.678.68.6
12/11/20178.638.668.588.65
12/12/20178.638.828.558.81
12/13/20178.798.838.758.82
12/14/20178.868.888.758.79
12/15/20178.738.828.738.8
12/18/20178.818.878.748.87
12/19/20178.888.938.838.86
12/20/20178.838.838.728.78
12/21/20178.688.728.568.66
12/22/20178.698.718.598.6
12/27/20178.588.698.548.57
12/28/20178.568.588.48.56
12/29/20178.528.528.398.42