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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.009
CLOSE 19.9766

Low

LOW 15.57

High

HIGH 26.82
DATEOPENHIGHLOWCLOSE
01/04/202226.526.8226.4326.76
01/05/202226.7326.7925.8325.84
01/06/202225.1725.4224.2124.29
01/07/202224.982524.4624.68
01/10/202224.5524.5624.1224.26
01/11/202224.0924.2523.7523.75
01/12/202223.823.9323.6523.71
01/13/202223.823.8623.6123.65
01/14/202223.5423.6823.1823.2
01/17/20222323.0522.7722.94
01/18/202222.923.1422.923
01/19/202222.7623.1822.7622.92
01/20/202222.7122.9522.6622.85
01/21/202222.5622.8622.5322.63
01/24/202222.6323.5622.623.43
01/25/202223.2123.3122.6922.88
01/27/202222.3522.8621.6722.03
01/28/202222.522.9522.3322.93
01/31/202222.923.4922.7923.19
02/01/202223.523.7123.1723.56
02/02/202223.523.9823.523.74
02/03/202223.5623.8123.5323.73
02/04/202223.7624.0123.5423.74
02/07/202223.4623.5123.1323.29
02/08/202223.0723.5423.0323.32
02/09/202223.3523.7123.1723.6
02/10/202223.624.0223.623.73
02/11/202223.0923.3422.5722.8
02/14/202222.7922.9122.5622.82
02/15/202222.4423.4522.4323.27
02/16/202223.624.1123.2224
02/17/202225.125.2423.7923.98
02/18/202223.6523.7522.6823.06
02/21/202222.6522.9922.5322.76
02/22/202222.5422.7222.0622.24
02/23/202222.0822.362222.28
02/24/202221.8922.121.521.68
02/25/202221.9222.3221.7222.21
02/28/202222.0222.5521.922.23
03/01/202222.5522.7522.1822.27
03/02/202222.0322.3421.8322.27
03/03/202222.7322.7622.0922.19
03/04/202222.0722.221.5621.75
03/07/202221.6621.7821.2221.38
03/08/202221.4221.7621.2821.34
03/09/202221.4221.6721.121.56
03/10/202221.7122.2621.6722.14
03/11/202221.9321.9921.3821.5
03/14/202221.421.921.421.87
03/15/202221.8322.1121.821.86
03/16/202221.9922.2421.8722.17
03/17/202222.422.4722.0322.34
03/18/202222.3122.6122.2422.49
03/21/202222.6422.8122.5722.57
03/22/202222.7222.7722.3322.38
03/23/202222.6922.9822.5822.66
03/24/202222.5622.7822.5122.73
03/25/202222.7322.9522.6422.8
03/28/202222.7622.8122.0922.13
03/29/202222.4522.8122.4422.5
03/30/202222.923.322.7923.06
03/31/202223.1123.3122.8522.89
04/01/202222.72322.5822.87
04/04/202222.9522.9622.7522.92
04/05/20222323.2222.8923.07
04/06/202222.832322.6122.67
04/07/202222.7323.2122.5323.07
04/08/202223.2223.6123.1223.12
04/11/202223.1623.2922.9223.18
04/12/202223.223.3322.8322.88
04/13/202222.7522.8622.5122.62
04/14/202222.7122.8222.5822.66
04/19/202222.5122.7622.4722.56
04/20/202223.0623.1622.8722.91
04/21/202223.0823.4622.8623.37
04/22/202223.4723.6523.2523.62
04/26/202223.3523.6623.1223.52
04/27/202223.2323.7123.2323.63
04/28/202223.5423.623.2723.49
04/29/202223.824.1323.7923.98
05/02/202223.4323.4922.1322.26
05/03/202222.0122.4321.9121.93
05/04/202222.0422.1421.4121.41
05/05/202221.4921.721.2821.62
05/06/202221.1921.2520.620.6
05/09/202219.6620.0819.1619.16
05/10/202219.0519.3318.7919.22
05/11/202219.1519.531919.49
05/12/202219.1219.2418.8618.91
05/13/202219.3619.6919.1919.67
05/16/202220.2620.3519.4719.55
05/17/202219.5319.5318.7518.75
05/18/202218.9619.1918.7219.08
05/19/202218.7719.2818.6719.15
05/20/202219.0419.4919.0319.37
05/23/202219.5819.6219.0719.16
05/24/202219.419.5319.1119.44
05/25/202219.6919.7819.4319.43
05/26/202219.7819.9219.6219.68
05/27/202220.120.119.619.85
05/30/202220.2320.4420.0420.38
05/31/202220.3520.6920.2220.55
06/01/202220.8720.8920.2320.36
06/02/202220.0720.2419.9120
06/03/202220.3520.520.0820.24
06/06/202220.1520.272020.2
06/07/20222020.1219.419.45
06/08/202219.6119.7719.3619.43
06/09/202219.319.318.8819.11
06/10/202218.8218.9318.5818.58
06/14/202217.721817.2117.91
06/15/202217.717.9117.0517.13
06/16/202217.3917.8317.3317.54
06/17/202216.8617.216.817.11
06/20/202217.3117.7517.1317.69
06/21/202217.7417.7917.3717.53
06/22/202217.7317.8517.2217.25
06/23/202217.7218.0917.6518.09
06/24/202218.2818.718.1818.68
06/27/202219.0619.1418.6818.86
06/28/202218.8819.0718.7418.99
06/29/202218.5418.6218.1318.2
06/30/202218.5818.7217.8417.84
07/01/202218.2318.5918.1418.23
07/04/202218.6218.918.5418.74
07/05/202218.6918.7718.4318.56
07/06/202218.7219.3918.5319.27
07/07/202219.419.4219.0319.19
07/08/202219.2419.3818.7518.97
07/11/202218.9619.1318.5518.66
07/12/202218.8518.9918.5218.59
07/13/202218.9219.1118.8519.03
07/14/202218.8718.9218.5318.84
07/15/202218.6519.0718.5718.95
07/18/202218.7919.0918.6719.09
07/19/202218.9919.0718.5118.59
07/20/202218.7619.3118.7619.17
07/21/202219.2819.3918.9819.15
07/22/202219.219.4119.1919.23
07/25/202219.2519.3719.0919.35
07/26/202219.3619.4719.1819.34
07/27/202219.3519.5219.2319.44
07/28/202219.5219.8119.3219.79
07/29/202220.2920.8520.220.7
08/01/202220.7520.8820.5320.65
08/02/202220.5220.5519.9820.43
08/03/202220.3720.620.1920.47
08/04/202220.7420.9620.4920.5
08/05/202220.720.8820.5220.83
08/08/202220.5320.6920.0820.13
08/09/202220.2920.5120.2420.5
08/10/202220.2920.3619.9619.97
08/11/202220.3820.8520.3420.77
08/12/202220.520.5420.1620.19
08/15/202220.2820.6820.2820.65
08/16/202220.0520.7819.9520.55
08/17/202220.6221.1620.5421.06
08/18/202221.0921.1220.6921.04
08/19/202221.0421.0420.420.49
08/22/202220.220.3119.9820.2
08/23/202219.9120.0219.6619.75
08/24/202219.419.5819.219.35
08/25/202219.5120.1819.3520.14
08/26/202220.2620.7120.2120.52
08/29/202219.920.2519.8720.13
08/30/202220.0920.3920.0920.15
08/31/20222020.119.5919.67
09/01/202219.4119.4718.7619.17
09/02/202219.2819.4519.1619.21
09/05/202219.0219.0818.7318.85
09/06/202218.819.0418.6918.82
09/07/202218.7118.8518.4218.59
09/08/202218.819.2618.6819.26
09/09/20221919.0818.7919.05
09/12/202219.2619.3419.1319.18
09/13/202219.319.719.319.68
09/14/202219.0319.2118.4818.69
09/15/202218.6218.7618.1718.29
09/16/202217.9518.0417.7917.8
09/19/202217.918.0417.7317.87
09/20/202217.9218.0717.8217.84
09/21/202217.5617.6317.4417.55
09/23/202217.1817.2216.8516.9
09/26/202216.6416.9616.6116.78
09/27/202216.5216.6716.316.36
09/28/202216.1216.315.7816.1
09/29/202216.416.5116.0616.23
09/30/202215.8615.9615.7215.78
10/03/202215.6115.9915.6115.84
10/04/202216.1716.7716.0416.74
10/05/202217.4517.617.1117.28
10/06/202217.0217.0616.6116.85
10/07/202216.5816.6916.4416.46
10/10/202215.9316.1715.8416.14
10/11/202216.4716.4815.8215.88
10/12/202215.9416.0715.8215.96
10/13/202215.7515.8215.5715.74
10/14/202216.0416.2715.7416.01
10/17/202215.8616.0815.7716.03
10/18/202216.3716.7416.3516.62
10/19/202216.7516.8316.6716.71
10/20/202216.4816.5316.3216.52
10/21/202216.416.5215.9215.92
10/24/202216.2316.5516.1616.29
10/25/202216.3516.6716.3416.56
10/26/20221717.0916.8516.95
10/27/202216.7817.0716.7416.93
10/28/202216.8916.9116.4516.75
10/31/202217.317.316.717
11/01/202216.9817.6816.8617.65
11/02/202217.5417.6417.0517.11
11/03/202216.6517.1116.5416.97
11/04/202216.8416.9616.6816.83
11/07/202216.9117.0516.8816.98
11/08/202216.9417.1116.7517.03
11/09/202217.1217.3617.1217.13
11/10/202216.9517.2716.8217.23
11/11/202218.3618.5718.2418.27
11/14/202218.218.518.0718.17
11/15/202217.9718.1417.8117.88
11/16/202217.8218.1217.817.89
11/17/202218.1518.2117.818.18
11/18/202218.2818.5518.2518.36
11/21/202218.4418.518.1218.12
11/22/202218.3818.3818.0718.15
11/23/202218.1718.2618.0118.23
11/24/202218.2618.5818.218.56
11/25/202218.7618.8818.5518.77
11/28/202218.811918.7318.91
11/29/202218.5418.7618.4818.69
11/30/20221919.1218.6619.12
12/01/202219.4419.441919.2
12/02/202218.9719.0318.4118.41
12/05/202218.5118.9418.4418.73
12/06/202218.6718.7518.3518.52
12/07/202218.2818.331818
12/08/202218.2218.3617.9718.23
12/09/202218.3818.4918.0418.18
12/12/202218.2118.418.1718.2
12/13/202218.2418.3318.0718.31
12/14/202218.6818.9318.5218.6
12/15/202218.5318.7318.4518.45
12/16/202218.0118.3317.9418.22
12/19/20221818.1417.9117.91
12/20/202217.8517.9317.0617.1
12/21/202217.3917.6317.2417.5
12/22/202217.717.7317.4517.73
12/23/202217.517.5317.4217.43
12/28/202217.2617.5317.2517.42
12/29/202217.2217.4317.0817.37
12/30/202217.717.7217.3617.36