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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33.1867
CLOSE 33.2257

Low

LOW 23.88

High

HIGH 39.43
DATEOPENHIGHLOWCLOSE
01/02/202425.3525.424.9925.11
01/03/202424.8924.924.2224.31
01/04/202424.1324.2524.0124.01
01/05/20242424.272424.02
01/08/202423.9924.1823.9523.97
01/09/202424.1824.3924.1124.24
01/10/202424.0724.3624.0224.29
01/11/202424.5824.5824.2624.37
01/12/202424.1824.3824.1724.3
01/15/202424.2124.5424.0824.44
01/16/202424.1924.4724.1724.35
01/17/202424.1324.3424.0624.32
01/18/202423.9524.2523.8823.93
01/19/202424.1624.3724.0724.34
01/22/202424.6724.9524.5124.66
01/23/202424.7824.8224.3624.58
01/24/202424.5824.8524.5124.76
01/25/202424.8124.9524.6824.92
01/29/202424.9925.1724.8625.03
01/30/202425.425.4425.1225.28
01/31/202425.1425.6525.0725.6
02/01/202425.325.4525.225.41
02/02/202426.1727.1626.0526.98
02/05/202426.8327.1226.627.08
02/06/202426.9326.9826.4126.74
02/07/202426.5427.1626.5426.83
02/08/202426.927.1426.6626.66
02/09/202426.8126.9526.6426.64
02/12/202426.626.8326.5226.74
02/13/202426.7726.8426.526.61
02/14/202425.8726.625.8726.6
02/15/202427.528.5927.4328.47
02/16/202428.992928.3128.61
02/19/202428.528.6327.7628.08
02/20/202428.2728.7328.128.71
02/21/202428.9729.1828.628.67
02/22/202428.6628.728.1328.63
02/23/202428.8128.8428.6228.74
02/26/202428.8529.0828.6628.95
02/27/202428.6528.7728.3628.77
02/28/202428.8928.9628.5128.82
02/29/202429.1430.0929.1429.9
03/01/202429.4430.6429.4430.48
03/04/202430.4531.4630.2331.19
03/05/202430.531.3330.531
03/06/202430.7831.6430.7631.08
03/07/202431.3431.3430.7430.97
03/08/202430.531.1630.530.79
03/11/202430.530.929.9630.15
03/12/202429.9130.129.6830.1
03/13/202430.2230.8530.1730.85
03/14/202430.731.0930.4530.96
03/15/202430.2531.4430.1530.86
03/18/202430.5130.6929.4629.74
03/19/202430.0830.6529.7230.42
03/20/202430.6630.6630.0830.42
03/21/202430.8531.2230.6331
03/22/202431.0732.0530.8332.05
03/25/202432.1233.4131.133.24
03/26/202432.8633.3532.3932.93
03/27/202433.0733.2532.8633.17
03/28/202433.534.0733.4133.81
04/02/202433.3134.0733.1833.38
04/03/202432.733.0732.0832.5
04/04/202432.5532.9532.4132.67
04/05/202432.5932.8132.1532.33
04/08/202432.432.4732.0132.15
04/09/202431.8732.0631.5931.81
04/10/202431.9332.3931.8632.33
04/11/202431.432.1531.0532.07
04/12/202431.9532.0831.8132.04
04/15/202431.9432.0331.6131.77
04/16/202431.431.4730.7831.15
04/17/202431.3631.4431.0431.29
04/18/202430.531.0430.430.97
04/19/202430.7130.7330.3230.49
04/22/202430.4530.7530.330.62
04/23/202430.9531.1830.7930.85
04/24/202431.0631.6531.0631.36
04/26/202430.6930.8930.3930.81
04/29/202431.1431.5631.1131.19
04/30/202431.1431.6931.1431.69
05/01/202430.9931.630.9231.51
05/02/202431.6631.9431.3531.77
05/03/202432.0533.0132.0132.63
05/06/202433.343433.1633.98
05/07/202434.3334.5434.0734.38
05/08/202434.4634.933.8834.29
05/09/202433.9434.1933.4733.76
05/10/202433.933.9333.5633.65
05/13/202433.5233.7533.4233.75
05/14/202433.533.6333.3233.47
05/15/202433.7133.7333.1633.37
05/16/202433.8935.0933.8434.73
05/17/202434.534.834.0934.35
05/20/202434.3534.433.8533.99
05/21/202433.8434.433.7133.76
05/22/202433.6134.1833.6133.93
05/23/202433.5934.2533.2634.17
05/24/202433.6934.0733.5933.67
05/27/202434.0834.534.0434.45
05/28/202434.4534.6834.1734.26
05/29/202433.8434.2933.8434.08
05/30/202433.8734.1533.5634.15
05/31/202434.2934.4733.2733.52
06/03/202433.7934.2333.5834.14
06/04/202434.3134.6534.3134.33
06/05/202434.7535.2434.6534.86
06/06/202435.4135.5234.935.08
06/07/202435.0635.4634.835.31
06/11/202434.5134.9734.3534.73
06/12/202434.7534.9634.4634.72
06/13/202435.235.7935.1735.53
06/14/202435.2935.8835.1735.77
06/17/202435.5135.9535.2835.33
06/18/202435.635.9235.4735.67
06/19/202435.7635.8835.2635.43
06/20/202435.3435.7835.1335.54
06/21/202435.6835.8835.3635.88
06/24/202435.7735.8935.1835.18
06/25/202435.4435.8134.8835.5
06/26/202435.1735.5234.7834.78
06/27/202434.334.5233.7534.48
06/28/202434.9735.1534.6734.75
07/01/202434.835.1434.5335.01
07/02/202435.2535.2534.0234.29
07/03/202434.3834.7134.2434.64
07/04/202435.1835.8435.0635.38
07/05/202435.1235.534.9435.43
07/08/202435.4235.4834.8134.89
07/09/202435.1435.234.8634.88
07/10/202434.6635.0634.2435.06
07/11/202435.5635.7735.3335.46
07/12/202435.7435.8835.2835.57
07/15/202435.835.9235.0135.7
07/16/202435.8736.4135.5836.25
07/17/202436.6137.0136.336.67
07/18/202436.6737.1736.3737.17
07/19/202436.5437.136.2237.1
07/22/202436.6736.9535.9636.35
07/23/202436.4936.5435.9836
07/24/202435.8536.1335.2535.25
07/25/202434.6134.8333.9634.15
07/26/202434.534.6434.2834.52
07/29/202434.9135.2334.5935.23
07/30/202434.935.1834.6335.05
07/31/202435.235.5235.0835.1
08/01/202435.8536.5135.536.44
08/02/202435.5535.6634.5834.58
08/05/202433.7133.9432.0332.12
08/06/202431.9833.1631.9532.82
08/07/202432.5933.3732.5333.05
08/08/202432.832.9832.1532.33
08/09/202432.833.532.3933.37
08/12/202433.6434.0333.4833.8
08/13/202433.8434.7533.8234.11
08/14/202435.1135.1934.835.16
08/15/20243535.2634.2734.71
08/16/202434.534.834.3234.33
08/19/202434.0534.1933.5533.89
08/20/202433.933.9533.3233.41
08/21/202433.2633.431.9132.2
08/22/202432.632.8132.0332.27
08/23/202432.232.7931.7332.56
08/26/202432.9733.7632.3132.4
08/27/202432.2232.7932.1332.79
08/28/202432.9933.432.5833.27
08/29/202433.0333.1832.733.11
08/30/202433.2833.6433.2333.4
09/02/202432.9833.432.733.33
09/03/202433.133.1432.7333.07
09/04/202432.132.732.132.67
09/05/202433.0633.4132.7633.19
09/06/202433.533.8433.233.2
09/09/202432.7133.5932.7133.43
09/10/202433.833.833.2733.36
09/11/202433.834.1233.6733.72
09/12/202434.1534.6234.0434.54
09/13/202434.7835.7234.6435.38
09/16/202435.7236.1835.5235.63
09/17/202435.2136.0935.2135.92
09/18/202435.3536.0835.3535.95
09/19/202436.2336.535.7836.5
09/20/202436.7337.1236.1136.29
09/23/202435.736.3735.5735.74
09/24/202435.8336.1435.7536.14
09/25/202436.1136.535.9336.16
09/26/202436.3936.5336.0936.34
09/27/202435.9936.4435.7835.93
09/30/202436.4537.0836.1936.99
10/01/202436.8737.6636.6337.08
10/02/20243737.2236.6237.22
10/03/202437.337.837.0837.8
10/04/202437.5137.5236.9237.07
10/07/202436.7136.8436.1636.59
10/08/202436.6237.2536.5236.82
10/09/202437.0637.0936.2136.3
10/10/202436.537.0336.3636.73
10/11/202436.5336.7236.2736.46
10/14/202436.6436.7536.3536.41
10/15/202436.5536.936.4736.68
10/16/202436.5537.0336.3436.79
10/17/202437.1537.9737.137.42
10/18/202437.2437.436.5636.56
10/21/202436.7437.3836.6637.06
10/22/202436.7537.1235.9936.07
10/23/202436.3636.5535.8635.86
10/24/202435.7836.4535.6635.95
10/25/202435.7536.3735.7436.04
10/28/202436.0436.0635.535.82
10/29/202436.7337.236.236.24
10/30/202436.2236.8135.9636.68
10/31/202436.7336.8936.4336.64
11/01/202436.1536.8836.0736.51
11/04/202436.7537.0136.4736.5
11/05/202436.6636.6636.1336.3
11/06/202436.2536.7235.8236.22
11/07/20243636.5535.1835.34
11/08/202436.3236.3235.6935.7
11/11/202435.8836.6935.8436.6
11/12/202436.9536.9535.9736.52
11/13/202436.3436.5335.9236.53
11/14/202436.737.2436.3737.09
11/15/202437.0537.7436.7937.5
11/18/202437.3637.5237.1237.12
11/19/202437.4537.8937.0937.53
11/20/202437.637.8537.1537.45
11/21/202437.3237.4136.8937.05
11/22/202437.7237.7437.1637.25
11/25/202437.7438.1837.437.81
11/26/202438.2438.3537.8338.16
11/27/202438.4838.7738.3438.46
11/28/202438.5538.7338.1838.23
11/29/202437.9438.437.9137.91
12/02/202437.6637.7737.3737.75
12/03/202437.8938.2637.838.12
12/04/202436.637.2435.9637.02
12/05/202437.1437.4136.2636.26
12/06/202436.4937.2936.4636.57
12/09/202436.3838.3236.237.8
12/10/202439.3339.4336.8836.98
12/11/20243737.6136.9737.61
12/12/202437.7437.8237.0337.24
12/13/202437.1337.4136.3736.78
12/16/202436.7836.7836.1236.12
12/17/202436.143736.1436.75
12/18/202436.9837.3436.7536.83
12/19/202435.8736.1535.7236
12/20/202435.6836.1335.5235.92
12/23/202436.436.7836.1636.55
12/24/202436.6536.8536.4636.53
12/27/202436.5336.9936.3836.89
12/30/202436.5337.1136.1736.37
12/31/202436.6136.6835.6435.64