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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4968
CLOSE 9.5055

Low

LOW 7.57

High

HIGH 11.22
DATEOPENHIGHLOWCLOSE
01/02/20188.48.488.348.44
01/03/20188.448.478.368.43
01/04/20188.478.498.398.47
01/05/20188.488.498.358.39
01/08/20188.48.458.378.39
01/09/20188.428.518.388.42
01/10/20188.48.48.188.19
01/11/20188.28.248.18.13
01/12/20188.178.198.118.13
01/15/20188.158.178.068.07
01/16/20188.058.138.028.07
01/17/20188.118.168.018.05
01/18/20188.098.138.038.12
01/19/20188.18.138.058.09
01/22/20188.18.137.978
01/23/20188.18.158.018.14
01/24/20188.28.238.138.14
01/25/20188.18.158.058.13
01/29/20188.18.137.998.01
01/30/20187.927.937.847.85
01/31/20187.828.097.818.09
02/01/20188.098.158.028.06
02/02/201888.027.867.99
02/05/20187.927.947.827.86
02/06/20187.717.877.77.78
02/07/20187.687.847.687.72
02/08/20187.657.797.657.76
02/09/20187.77.777.647.75
02/12/20187.697.717.577.68
02/13/20187.687.827.667.82
02/14/201888.097.898.03
02/15/20188.138.258.088.15
02/16/20188.248.248.088.09
02/19/20188.148.288.118.25
02/20/20188.238.298.188.27
02/21/20188.258.298.198.26
02/22/20188.218.268.148.16
02/23/20188.218.258.168.21
02/26/20188.278.38.248.25
02/27/20188.338.48.288.36
02/28/20188.368.368.158.21
03/01/20188.218.38.218.3
03/02/20188.388.388.228.3
03/05/20188.288.48.238.36
03/06/20188.48.468.248.29
03/07/20188.288.368.268.27
03/08/20188.298.48.288.4
03/09/20188.438.518.418.48
03/12/20188.548.568.448.44
03/13/20188.468.538.428.48
03/14/20188.448.478.418.42
03/15/20188.448.458.348.41
03/16/20188.448.518.48.51
03/19/20188.568.588.488.54
03/20/20188.548.558.448.49
03/21/20188.58.538.388.39
03/22/20188.348.48.38.36
03/23/20188.278.348.258.29
03/26/20188.218.398.218.36
03/27/20188.438.448.398.4
03/28/20188.48.498.398.44
03/29/20188.438.548.428.43
04/03/20188.348.48.298.35
04/04/20188.338.448.268.43
04/05/20188.448.588.448.54
04/06/20188.538.598.58.55
04/09/20188.578.648.568.6
04/10/20188.558.628.528.61
04/11/20188.578.618.548.56
04/12/20188.58.558.448.51
04/13/20188.58.598.498.53
04/16/20188.538.598.488.58
04/17/20188.628.738.68.65
04/18/20188.698.758.688.72
04/19/20188.788.788.688.73
04/20/20188.78.768.688.71
04/23/20188.728.788.78.75
04/24/20188.788.98.778.88
04/26/20188.848.948.828.89
04/27/20188.98.968.878.96
04/30/201899.18.989.07
05/01/20189.099.199.079.11
05/02/20189.099.239.089.21
05/03/20189.269.329.199.21
05/04/20189.29.229.029.05
05/07/20189.099.179.079.15
05/08/20189.189.239.099.12
05/09/20189.159.229.119.18
05/10/20189.249.249.19.12
05/11/20189.139.179.039.08
05/14/20189.069.088.928.98
05/15/20188.959.048.899
05/16/20188.949.068.899
05/17/20189.019.028.848.88
05/18/20188.959.018.929
05/21/20188.999.028.928.98
05/22/20188.989.088.949.08
05/23/20189.099.349.069.3
05/24/20189.279.399.269.38
05/25/20189.339.369.249.29
05/28/20189.329.389.249.35
05/29/20189.369.379.269.29
05/30/20189.279.339.219.3
05/31/20189.329.349.189.34
06/01/20189.39.399.199.37
06/04/20189.459.699.379.68
06/05/20189.659.659.469.5
06/06/20189.59.59.419.48
06/07/20189.479.559.449.44
06/08/20189.429.499.389.42
06/12/20189.479.559.419.45
06/13/20189.459.519.379.44
06/14/20189.389.529.369.49
06/15/20189.69.739.549.55
06/18/20189.599.819.559.75
06/19/20189.729.789.69.71
06/20/20189.729.839.659.82
06/21/201810109.879.91
06/22/20189.889.99.819.85
06/25/20189.859.99.799.83
06/26/20189.799.919.759.84
06/27/20189.859.879.739.74
06/28/20189.69.79.539.64
06/29/20189.649.779.569.62
07/02/20189.639.769.599.65
07/03/20189.619.719.599.68
07/04/20189.79.749.579.62
07/05/20189.659.659.589.6
07/06/20189.649.689.599.68
07/09/20189.799.889.679.69
07/10/20189.79.79.69.6
07/11/20189.599.639.549.58
07/12/20189.589.799.569.75
07/13/20189.769.859.739.82
07/16/20189.869.879.729.77
07/17/20189.779.799.699.73
07/18/20189.769.839.729.76
07/19/20189.739.739.629.63
07/20/20189.659.739.599.65
07/23/20189.649.659.559.63
07/24/20189.669.749.649.7
07/25/20189.759.759.649.68
07/26/20189.689.699.529.55
07/27/20189.639.729.69.69
07/30/20189.689.719.629.71
07/31/20189.749.779.639.63
08/01/20189.79.89.689.73
08/02/20189.749.89.679.73
08/03/20189.889.919.829.87
08/06/20189.939.999.99.98
08/07/20189.9810.039.9410
08/08/20189.9810.029.949.99
08/09/20189.9910.029.9310
08/10/20189.979.999.899.91
08/13/20189.869.99.749.88
08/14/20189.9510.019.919.98
08/15/20181010.129.9810.1
08/16/201810.110.11010.05
08/17/201810.210.6310.1610.58
08/20/201810.6110.6810.5210.57
08/21/201810.5710.5810.2810.33
08/22/201810.2810.4810.1810.48
08/23/201810.4810.4810.3210.34
08/24/201810.3810.4310.2610.35
08/27/201810.410.510.3710.49
08/28/201810.510.5910.3810.53
08/29/201810.5210.6510.4910.6
08/30/201810.6610.6910.6110.68
08/31/201810.7110.7510.6210.7
09/03/201810.5910.6210.4810.56
09/04/201810.5110.6810.5110.61
09/05/201810.6510.6810.5710.57
09/06/201810.5110.5910.4810.51
09/07/201810.4610.5210.4310.51
09/10/201810.510.5410.4710.49
09/11/201810.5310.610.510.58
09/12/201810.5410.6310.5210.63
09/13/201810.6410.710.6210.63
09/14/201810.6110.7610.5410.72
09/17/201810.6710.8110.6710.78
09/18/201810.7810.810.6610.76
09/19/201810.710.7510.5510.55
09/20/201810.410.4510.3110.32
09/21/201810.3410.3910.2610.26
09/24/201810.2210.3810.2210.29
09/25/201810.2310.3110.2110.3
09/26/201810.4510.510.3910.39
09/27/201810.4310.4310.3610.4
09/28/201810.4110.4610.3610.36
10/01/201810.2810.3610.2610.3
10/02/201810.310.3410.2510.26
10/03/201810.2410.3110.2310.29
10/04/201810.2410.2710.1810.2
10/05/201810.1610.2510.1410.22
10/08/201810.1910.3310.1810.28
10/09/201810.2810.3310.2310.28
10/10/201810.3410.3610.2410.24
10/11/201810.110.210.0510.08
10/12/20189.9410.159.9310
10/15/20189.859.999.859.94
10/16/20189.9310.019.919.94
10/17/201810.0210.210.0210.2
10/18/201810.1910.3310.1810.31
10/19/201810.2510.3610.210.32
10/22/201810.2810.4510.2810.41
10/23/201810.4710.4710.3510.38
10/24/201810.4110.5610.3610.44
10/25/201810.3510.4310.3110.32
10/26/201810.3210.3810.2610.34
10/29/201810.3810.510.3510.43
10/30/201810.3910.5310.3310.51
10/31/201810.4610.5410.3210.38
11/01/201810.2110.3110.1810.21
11/02/201810.1610.2310.1310.16
11/05/201810.1610.29.999.99
11/06/20181010.139.9910.1
11/07/201810.1110.2310.0910.18
11/08/201810.2410.4110.2410.4
11/09/201810.3410.4610.3410.45
11/12/201810.510.5610.4410.5
11/13/201810.510.5910.4510.52
11/14/201810.4810.6410.3910.42
11/15/201810.4510.4810.2110.33
11/16/201810.2910.3710.2310.25
11/19/201810.2710.3510.1910.33
11/20/201810.3810.5110.2810.47
11/21/201810.4710.6710.4110.61
11/22/201810.5110.6210.4810.61
11/23/201810.6410.7610.6110.7
11/26/201810.6710.8810.6410.81
11/27/201810.810.8210.6510.7
11/28/201810.7310.7510.6410.69
11/29/201810.6510.7510.6310.68
11/30/201810.6510.6810.2510.25
12/03/201810.4410.5110.3210.43
12/04/201810.4310.4510.2810.3
12/05/201810.3210.3910.2310.28
12/06/201810.2910.5610.2910.52
12/07/201810.771110.6310.96
12/10/201810.8810.9310.7110.75
12/11/201810.810.9710.7110.94
12/12/201811.0311.0710.8711.05
12/13/201810.9811.0110.7710.84
12/14/201810.811.0210.7810.93
12/17/201811.0311.1710.9611.09
12/18/201810.9611.0110.8810.89
12/19/201810.9210.9810.810.95
12/20/201810.8911.2210.8611.07
12/21/201811.0311.1710.8110.84
12/24/201810.7810.8610.710.83
12/27/201810.861110.7210.99
12/28/201810.710.9710.710.97
12/31/201810.9711.0110.6310.63