GDI Property Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.545	0.545	0.525	0.530	0.416	2,045,378
2023-09-25	0.550	0.550	0.540	0.545	0.428	513,892
2023-09-22	0.550	0.555	0.540	0.550	0.432	1,137,643
2023-09-21	0.555	0.560	0.545	0.550	0.432	1,197,739
2023-09-20	0.560	0.570	0.560	0.560	0.439	2,260,792
2023-09-19	0.580	0.580	0.565	0.575	0.451	1,167,176
2023-09-18	0.580	0.580	0.560	0.570	0.447	886,336
2023-09-15	0.585	0.595	0.570	0.575	0.451	1,955,822
2023-09-14	0.600	0.600	0.580	0.585	0.459	1,333,996
2023-09-13	0.610	0.610	0.590	0.600	0.471	1,247,461
2023-09-12	0.630	0.630	0.605	0.615	0.483	1,095,447
2023-09-11	0.635	0.640	0.625	0.630	0.494	331,057
2023-09-08	0.630	0.635	0.625	0.630	0.494	235,506
2023-09-07	0.630	0.635	0.625	0.630	0.494	41,625
2023-09-06	0.645	0.645	0.625	0.630	0.494	347,025
2023-09-05	0.645	0.645	0.633	0.640	0.502	158,546
2023-09-04	0.630	0.640	0.628	0.640	0.502	201,276
2023-09-01	0.630	0.635	0.625	0.630	0.494	163,799
2023-08-31	0.635	0.645	0.630	0.640	0.502	288,477
2023-08-30	0.625	0.635	0.625	0.630	0.494	114,637
2023-08-29	0.620	0.630	0.620	0.630	0.494	163,655
2023-08-28	0.625	0.630	0.620	0.625	0.490	402,649
2023-08-25	0.625	0.633	0.615	0.630	0.494	395,482
2023-08-24	0.630	0.635	0.615	0.625	0.490	479,109
2023-08-23	0.645	0.645	0.625	0.630	0.494	882,232
2023-08-22	0.680	0.695	0.635	0.640	0.502	2,085,319
2023-08-21	0.670	0.680	0.655	0.675	0.530	332,119
2023-08-18	0.650	0.660	0.645	0.655	0.514	407,933
2023-08-17	0.655	0.655	0.645	0.655	0.514	255,024
2023-08-16	0.660	0.668	0.650	0.655	0.514	381,773
2023-08-15	0.660	0.673	0.660	0.670	0.526	102,422
2023-08-14	0.670	0.680	0.668	0.670	0.526	763,619
2023-08-11	0.660	0.673	0.650	0.670	0.526	646,248
2023-08-10	0.655	0.665	0.650	0.665	0.522	519,313
2023-08-09	0.660	0.660	0.640	0.645	0.506	553,580
2023-08-08	0.660	0.665	0.655	0.665	0.522	397,659
2023-08-07	0.665	0.665	0.650	0.655	0.514	159,179
2023-08-04	0.650	0.660	0.645	0.650	0.510	958,329
2023-08-03	0.650	0.660	0.645	0.650	0.510	142,793
2023-08-02	0.660	0.665	0.645	0.655	0.514	273,214
2023-08-01	0.660	0.665	0.655	0.665	0.522	172,685
2023-07-31	0.665	0.670	0.660	0.665	0.522	191,204
2023-07-28	0.670	0.675	0.655	0.660	0.518	546,134
2023-07-27	0.660	0.685	0.660	0.675	0.530	274,942
2023-07-26	0.660	0.670	0.655	0.660	0.518	596,179
2023-07-25	0.680	0.680	0.665	0.670	0.526	79,451
2023-07-24	0.670	0.680	0.655	0.675	0.530	199,922
2023-07-21	0.655	0.670	0.650	0.670	0.526	314,245
2023-07-20	0.665	0.670	0.660	0.660	0.518	122,784
2023-07-19	0.655	0.660	0.650	0.655	0.514	126,618
2023-07-18	0.660	0.675	0.650	0.650	0.510	428,978
2023-07-17	0.680	0.680	0.663	0.665	0.522	452,637
2023-07-14	0.670	0.675	0.660	0.675	0.530	247,293
2023-07-13	0.665	0.670	0.660	0.660	0.518	450,076
2023-07-12	0.665	0.668	0.660	0.665	0.522	544,486
2023-07-11	0.660	0.670	0.650	0.665	0.522	450,153
2023-07-10	0.660	0.665	0.655	0.665	0.522	550,495
2023-07-07	0.675	0.675	0.655	0.660	0.518	258,462
2023-07-06	0.675	0.685	0.660	0.665	0.522	186,008
2023-07-05	0.670	0.685	0.670	0.675	0.530	266,730

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0250 AUD
2025-12-30	0.0250 AUD
2025-06-27	0.0250 AUD
2024-12-30	0.0250 AUD
2024-06-27	0.0250 AUD
2023-12-28	0.0250 AUD
2023-06-29	0.0250 AUD
2022-12-29	0.0250 AUD
2022-06-29	0.0388 AUD
2021-12-30	0.0388 AUD
2021-06-29	0.0388 AUD
2020-12-30	0.0388 AUD
2020-06-29	0.0388 AUD
2019-12-30	0.0388 AUD
2019-06-27	0.0388 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.