Goodman Gp Sydney Stpld (OP: GMGSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 13.16 | 0 | +0.16(+1.23%) | |||
| Oct 26, 2023 | 13.00 | 0 | -0.22(-1.66%) | |||
| Oct 20, 2023 | 13.22 | 0 | -0.63(-4.55%) | |||
| Oct 11, 2023 | 13.85 | 0 | +0.26(+1.91%) | |||
| Oct 06, 2023 | 13.59 | 106 | -0.08(-0.59%) | |||
| Sep 28, 2023 | 13.67 | 0 | -0.19(-1.36%) | |||
| Sep 21, 2023 | 13.86 | 0 | -0.64(-4.41%) | |||
| Sep 11, 2023 | 14.50 | 0 | +0.43(+3.06%) | |||
| Sep 08, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 17,898 | -0.73(-4.93%) |
| Sep 07, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 1,902 | +0.60(+4.23%) |
| Aug 24, 2023 | 14.20 | 17 | +0.04(+0.28%) | |||
| Aug 23, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 1,179 | -0.46(-3.15%) |
| Aug 22, 2023 | 14.35 | 14.62 | 14.35 | 14.62 | 2,379 | +1.83(+14.31%) |
| Aug 15, 2023 | 12.79 | 0 | +0.08(+0.63%) | |||
| Aug 04, 2023 | 12.71 | 8 | -0.21(-1.63%) | |||
| Aug 03, 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 147 | -0.40(-3.00%) |
| Jul 28, 2023 | 13.32 | 0 | -1.14(-7.88%) | |||
| Jul 14, 2023 | 14.46 | 0 | +1.23(+9.30%) | |||
| Jul 12, 2023 | 13.23 | 0 | -0.41(-3.01%) | |||
| Jul 06, 2023 | 13.64 | 2 | +0.58(+4.44%) | |||
| Jun 30, 2023 | 13.06 | 0 | -0.29(-2.17%) | |||
| Jun 22, 2023 | 13.35 | 0 | -0.27(-1.95%) | |||
| Jun 15, 2023 | 13.62 | 29 | +0.44(+3.34%) | |||
| Jun 13, 2023 | 13.18 | 0 | +0.12(+0.96%) | |||
| Jun 05, 2023 | 13.05 | 0 | +0.09(+0.66%) | |||
| Jun 01, 2023 | 12.96 | 0 | +0.22(+1.77%) | |||
| May 31, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 156 | -0.70(-5.21%) |
| May 19, 2023 | 13.44 | 0 | -0.10(-0.74%) | |||
| May 18, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 1,621 | +0.03(+0.22%) |
| May 17, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 400 | -0.33(-2.38%) |
| May 15, 2023 | 13.84 | 0 | +0.36(+2.63%) | |||
| May 12, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 2,547 | +0.57(+4.45%) |
| May 04, 2023 | 12.91 | 0 | +0.19(+1.49%) | |||
| Apr 28, 2023 | 12.72 | 0 | -0.25(-1.93%) | |||
| Apr 24, 2023 | 12.97 | 0 | +0.14(+1.09%) | |||
| Apr 19, 2023 | 12.83 | 0 | -0.08(-0.62%) | |||
| Apr 17, 2023 | 12.91 | 0 | +0.09(+0.70%) | |||
| Apr 12, 2023 | 12.82 | 0 | -0.06(-0.47%) | |||
| Apr 05, 2023 | 12.88 | 4,814 | +0.13(+1.00%) | |||
| Mar 28, 2023 | 12.75 | 10 | +0.33(+2.67%) | |||
| Mar 27, 2023 | 12.54 | 12.54 | 12.42 | 12.42 | 578 | +0.11(+0.89%) |
| Mar 23, 2023 | 12.31 | 78 | -0.03(-0.20%) | |||
| Mar 22, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 1,273 | -0.21(-1.71%) |
| Mar 17, 2023 | 12.55 | 0 | -0.33(-2.55%) | |||
| Mar 08, 2023 | 12.88 | 0 | -0.32(-2.44%) | |||
| Mar 07, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 406 | -0.03(-0.23%) |
| Mar 02, 2023 | 13.23 | 21 | -0.16(-1.23%) | |||
| Feb 22, 2023 | 13.39 | 0 | -0.71(-5.00%) | |||
| Feb 07, 2023 | 14.10 | 72 | +0.05(+0.36%) | |||
| Feb 06, 2023 | 13.93 | 14.05 | 13.93 | 14.05 | 1,791 | -0.52(-3.57%) |
| Feb 03, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 24,408 | +0.52(+3.69%) |
| Jan 31, 2023 | 14.05 | 0 | -0.03(-0.20%) | |||
| Jan 30, 2023 | 14.27 | 14.27 | 14.08 | 14.08 | 223 | +0.84(+6.34%) |
| Jan 23, 2023 | 13.24 | 98 | -0.33(-2.47%) | |||
| Jan 17, 2023 | 13.57 | 0 | +0.89(+7.06%) | |||
| Jan 12, 2023 | 12.68 | 6 | +0.09(+0.71%) | |||
| Jan 09, 2023 | 12.59 | 0 | +1.01(+8.72%) | |||
| Dec 27, 2022 | 11.58 | 15 | -0.15(-1.32%) | |||
| Dec 22, 2022 | 11.73 | 0 | +0.31(+2.76%) | |||
| Dec 20, 2022 | 11.42 | 0 | -0.91(-7.38%) | |||
| Dec 19, 2022 | 12.17 | 12.33 | 12.17 | 12.33 | 491 | +0.43(+3.61%) |
| Dec 16, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 200 | -0.68(-5.41%) |
| Dec 14, 2022 | 12.58 | 0 | +0.22(+1.78%) | |||
| Dec 13, 2022 | 12.80 | 12.80 | 12.36 | 12.36 | 859 | +0.09(+0.77%) |
| Dec 12, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 2,364 | -0.06(-0.49%) |
| Dec 09, 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 155 | -0.08(-0.60%) |
| Dec 08, 2022 | 12.31 | 12.40 | 12.31 | 12.40 | 367 | +0.36(+2.99%) |
| Dec 06, 2022 | 12.04 | 0 | -0.51(-4.06%) | |||
| Nov 29, 2022 | 12.55 | 15 | -0.01(-0.05%) | |||
| Nov 25, 2022 | 12.56 | 0 | +0.42(+3.43%) | |||
| Nov 18, 2022 | 12.14 | 0 | +0.04(+0.29%) | |||
| Nov 17, 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 163 | +0.29(+2.41%) |
| Nov 16, 2022 | 11.98 | 11.98 | 11.82 | 11.82 | 597 | -0.02(-0.17%) |
| Nov 15, 2022 | 12.00 | 12.00 | 11.84 | 11.84 | 319 | +0.42(+3.68%) |
| Nov 10, 2022 | 11.42 | 3 | -0.03(-0.26%) | |||
| Nov 09, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 702 | +0.34(+3.06%) |
| Nov 08, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 2,834 | -0.15(-1.33%) |
| Nov 07, 2022 | 11.10 | 11.26 | 11.10 | 11.26 | 1,046 | -0.18(-1.56%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
