Goodman Group GMG
ASX · Australia · Finance
AUD 26.27-0.32 (-1.20%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 26.59 | -2.17% | AUD 26.87 | AUD 27.23 | AUD 26.44 | 4.76M |
| 2026-09-30 | AUD 27.18 | +3.86% | AUD 26.20 | AUD 27.39 | AUD 26.14 | 6.55M |
| 2026-09-29 | AUD 26.17 | -0.49% | AUD 25.90 | AUD 26.17 | AUD 25.44 | 3.56M |
| 2026-09-28 | AUD 26.30 | -0.30% | AUD 26.35 | AUD 26.54 | AUD 26.20 | 2.13M |
| 2026-09-25 | AUD 26.38 | +0.69% | AUD 26.40 | AUD 26.54 | AUD 26.15 | 2.90M |
| 2026-09-24 | AUD 26.20 | -2.13% | AUD 26.06 | AUD 26.39 | AUD 26.06 | 3.20M |
| 2026-09-23 | AUD 26.77 | +2.96% | AUD 26.00 | AUD 26.85 | AUD 25.91 | 6.77M |
| 2026-09-22 | AUD 26.00 | +1.36% | AUD 25.72 | AUD 26.25 | AUD 25.56 | 5.96M |
| 2026-09-21 | AUD 25.65 | +0.12% | AUD 25.58 | AUD 25.71 | AUD 25.48 | 2.43M |
| 2026-09-18 | AUD 25.62 | -1.46% | AUD 26.16 | AUD 26.16 | AUD 25.62 | 11.05M |
| 2026-09-17 | AUD 26.00 | +0.74% | AUD 26.19 | AUD 26.19 | AUD 25.68 | 7.99M |
| 2026-09-16 | AUD 25.81 | -0.88% | AUD 26.00 | AUD 26.06 | AUD 25.43 | 6.74M |
| 2026-09-15 | AUD 26.04 | -0.99% | AUD 26.49 | AUD 26.49 | AUD 25.98 | 4.41M |
| 2026-09-14 | AUD 26.30 | -2.27% | AUD 26.81 | AUD 26.86 | AUD 26.28 | 3.13M |
| 2026-09-11 | AUD 26.91 | -0.92% | AUD 27.03 | AUD 27.11 | AUD 26.55 | 2.67M |
| 2026-09-10 | AUD 27.16 | -0.04% | AUD 26.82 | AUD 27.16 | AUD 26.68 | 2.73M |
| 2026-09-09 | AUD 27.17 | +0.26% | AUD 27.20 | AUD 27.47 | AUD 27.15 | 2.50M |
| 2026-09-08 | AUD 27.10 | -1.70% | AUD 27.58 | AUD 27.63 | AUD 26.93 | 6.60M |
| 2026-09-07 | AUD 27.57 | +0.07% | AUD 27.60 | AUD 27.80 | AUD 27.37 | 1.44M |
| 2026-09-04 | AUD 27.55 | +0.51% | AUD 27.73 | AUD 27.73 | AUD 27.35 | 3.59M |
| 2026-09-03 | AUD 27.41 | +2.85% | AUD 26.77 | AUD 27.41 | AUD 26.53 | 4.15M |
| 2026-09-02 | AUD 26.65 | -2.99% | AUD 27.00 | AUD 27.14 | AUD 26.52 | 4.96M |
| 2026-09-01 | AUD 27.47 | -0.94% | AUD 27.35 | AUD 27.71 | AUD 27.35 | 3.18M |
| 2026-08-31 | AUD 27.73 | -0.68% | AUD 27.87 | AUD 27.91 | AUD 27.63 | 6.41M |
| 2026-08-28 | AUD 27.92 | -0.36% | AUD 28.20 | AUD 28.31 | AUD 27.73 | 2.85M |
| 2026-08-27 | AUD 28.02 | -0.71% | AUD 28.00 | AUD 28.30 | AUD 27.78 | 3.44M |
| 2026-08-26 | AUD 28.22 | +1.51% | AUD 28.00 | AUD 28.28 | AUD 27.77 | 5.65M |
| 2026-08-25 | AUD 27.80 | +0.91% | AUD 27.50 | AUD 28.00 | AUD 27.47 | 2.61M |
| 2026-08-24 | AUD 27.55 | +1.03% | AUD 27.55 | AUD 27.84 | AUD 27.28 | 4.65M |
| 2026-08-21 | AUD 27.27 | -5.25% | AUD 28.04 | AUD 28.05 | AUD 27.19 | 5.35M |
| 2026-08-20 | AUD 28.78 | -1.51% | AUD 29.51 | AUD 29.75 | AUD 28.07 | 5.02M |
| 2026-08-19 | AUD 29.22 | -4.10% | AUD 30.78 | AUD 30.78 | AUD 28.98 | 4.32M |
| 2026-08-18 | AUD 30.47 | +3.04% | AUD 30.90 | AUD 31.30 | AUD 30.33 | 6.97M |
| 2026-08-17 | AUD 29.57 | -0.34% | AUD 29.46 | AUD 29.81 | AUD 29.45 | 3.25M |
| 2026-08-14 | AUD 29.67 | -1.26% | AUD 30.37 | AUD 30.73 | AUD 29.67 | 2.86M |
| 2026-08-13 | AUD 30.05 | +1.08% | AUD 30.14 | AUD 30.22 | AUD 29.64 | 2.32M |
| 2026-08-12 | AUD 29.73 | -0.77% | AUD 29.68 | AUD 29.85 | AUD 29.41 | 2.33M |
| 2026-08-11 | AUD 29.96 | +0.10% | AUD 30.08 | AUD 30.24 | AUD 29.56 | 2.06M |
| 2026-08-10 | AUD 29.93 | -0.07% | AUD 29.99 | AUD 30.13 | AUD 29.84 | 1.53M |
| 2026-08-07 | AUD 29.95 | -0.96% | AUD 30.15 | AUD 30.39 | AUD 29.93 | 1.68M |
| 2026-08-06 | AUD 30.24 | -1.72% | AUD 30.60 | AUD 30.84 | AUD 30.15 | 2.59M |
| 2026-08-05 | AUD 30.77 | +1.89% | AUD 30.13 | AUD 30.85 | AUD 30.03 | 2.69M |
| 2026-08-04 | AUD 30.20 | +1.10% | AUD 29.94 | AUD 30.63 | AUD 29.77 | 4.25M |
| 2026-08-03 | AUD 29.87 | +0.34% | AUD 29.33 | AUD 29.87 | AUD 29.33 | 1.86M |
| 2026-07-31 | AUD 29.77 | +1.67% | AUD 29.69 | AUD 30.11 | AUD 29.53 | 3.57M |
| 2026-07-30 | AUD 29.28 | +0.07% | AUD 29.32 | AUD 29.34 | AUD 29.00 | 2.55M |
| 2026-07-29 | AUD 29.26 | -1.08% | AUD 29.86 | AUD 29.86 | AUD 28.88 | 3.50M |
| 2026-07-28 | AUD 29.58 | +0.20% | AUD 29.40 | AUD 29.88 | AUD 29.21 | 2.76M |
| 2026-07-27 | AUD 29.52 | +3.18% | AUD 29.30 | AUD 29.66 | AUD 29.08 | 3.13M |
| 2026-07-24 | AUD 28.61 | -2.65% | AUD 29.16 | AUD 29.22 | AUD 28.60 | 3.16M |
| 2026-07-23 | AUD 29.39 | +1.45% | AUD 29.33 | AUD 29.83 | AUD 29.32 | 3.26M |
| 2026-07-22 | AUD 28.97 | -1.96% | AUD 30.00 | AUD 30.00 | AUD 28.97 | 2.60M |
| 2026-07-21 | AUD 29.55 | +1.34% | AUD 29.15 | AUD 29.55 | AUD 28.93 | 2.70M |
| 2026-07-20 | AUD 29.16 | -0.85% | AUD 29.47 | AUD 29.65 | AUD 29.13 | 2.28M |
| 2026-07-17 | AUD 29.41 | +1.00% | AUD 29.21 | AUD 29.41 | AUD 28.96 | 2.75M |
| 2026-07-16 | AUD 29.12 | -0.44% | AUD 29.35 | AUD 29.42 | AUD 28.96 | 3.05M |
| 2026-07-15 | AUD 29.25 | +0.48% | AUD 29.48 | AUD 29.63 | AUD 29.08 | 3.31M |
| 2026-07-14 | AUD 29.11 | -2.71% | AUD 29.90 | AUD 30.07 | AUD 29.11 | 3.04M |
| 2026-07-13 | AUD 29.92 | -0.17% | AUD 30.15 | AUD 30.31 | AUD 29.69 | 2.00M |
| 2026-07-10 | AUD 29.97 | +0.17% | AUD 29.65 | AUD 29.98 | AUD 29.46 | 2.48M |
| 2026-07-09 | AUD 29.92 | -0.89% | AUD 30.15 | AUD 30.27 | AUD 29.78 | 2.76M |
| 2026-07-08 | AUD 30.19 | -1.60% | AUD 30.22 | AUD 30.43 | AUD 29.77 | 4.10M |
| 2026-07-07 | AUD 30.68 | -0.68% | AUD 30.99 | AUD 31.19 | AUD 30.45 | 2.69M |
| 2026-07-06 | AUD 30.89 | +0.36% | AUD 30.90 | AUD 31.31 | AUD 30.81 | 3.85M |
| 2026-07-03 | AUD 30.78 | -0.39% | AUD 31.10 | AUD 31.15 | AUD 30.70 | 2.76M |
| 2026-07-02 | AUD 30.90 | -0.32% | AUD 30.81 | AUD 30.97 | AUD 30.19 | 4.09M |
| 2026-07-01 | AUD 31.00 | -0.42% | AUD 31.25 | AUD 31.44 | AUD 30.90 | 4.05M |
| 2026-06-30 | AUD 31.13 | -3.02% | AUD 32.39 | AUD 32.57 | AUD 31.13 | 6.32M |
| 2026-06-29 | AUD 32.10 | +0.28% | AUD 32.20 | AUD 32.47 | AUD 31.83 | 3.75M |
| 2026-06-26 | AUD 32.01 | -0.56% | AUD 32.10 | AUD 32.39 | AUD 31.84 | 2.71M |
| 2026-06-25 | AUD 32.19 | +1.13% | AUD 32.10 | AUD 32.33 | AUD 31.78 | 4.77M |
| 2026-06-24 | AUD 31.83 | +0.89% | AUD 31.82 | AUD 32.01 | AUD 31.48 | 3.98M |
| 2026-06-23 | AUD 31.55 | 0.00% | AUD 31.81 | AUD 31.86 | AUD 31.51 | 2.52M |
| 2026-06-22 | AUD 31.55 | +0.16% | AUD 31.56 | AUD 31.84 | AUD 31.24 | 2.43M |
| 2026-06-19 | AUD 31.50 | -2.51% | AUD 32.59 | AUD 32.69 | AUD 31.41 | 9.74M |
| 2026-06-18 | AUD 32.31 | -1.19% | AUD 32.43 | AUD 33.17 | AUD 31.97 | 5.68M |
| 2026-06-17 | AUD 32.70 | +1.36% | AUD 31.85 | AUD 32.94 | AUD 31.30 | 4.27M |
| 2026-06-16 | AUD 32.26 | +0.62% | AUD 31.49 | AUD 32.40 | AUD 31.46 | 5.83M |
| 2026-06-15 | AUD 32.06 | +1.71% | AUD 31.78 | AUD 32.07 | AUD 31.50 | 4.28M |
| 2026-06-12 | AUD 31.52 | +2.24% | AUD 31.43 | AUD 31.69 | AUD 30.86 | 3.15M |
| 2026-06-11 | AUD 30.83 | -2.71% | AUD 31.39 | AUD 31.73 | AUD 30.72 | 5.56M |
| 2026-06-10 | AUD 31.69 | +1.57% | AUD 30.89 | AUD 31.81 | AUD 30.76 | 4.37M |
| 2026-06-09 | AUD 31.20 | +0.32% | AUD 31.41 | AUD 31.66 | AUD 30.93 | 3.82M |
| 2026-06-05 | AUD 31.10 | -0.38% | AUD 31.57 | AUD 31.60 | AUD 31.10 | 3.47M |
| 2026-06-04 | AUD 31.22 | -1.64% | AUD 31.62 | AUD 31.63 | AUD 31.04 | 3.01M |
| 2026-06-03 | AUD 31.74 | +0.44% | AUD 32.00 | AUD 32.04 | AUD 31.20 | 5.26M |
| 2026-06-02 | AUD 31.60 | -0.35% | AUD 31.17 | AUD 31.80 | AUD 31.05 | 5.07M |
| 2026-06-01 | AUD 31.71 | +0.13% | AUD 31.50 | AUD 31.87 | AUD 31.21 | 3.20M |
| 2026-05-29 | AUD 31.67 | +2.92% | AUD 30.75 | AUD 31.77 | AUD 30.61 | 20.18M |
| 2026-05-28 | AUD 30.77 | -1.16% | AUD 30.58 | AUD 31.09 | AUD 30.43 | 4.02M |