Skip to main content
Garda Property Group (ASX:GDF)
Australia flag Australia · Delayed Price · Currency is AUD
1.180
-0.010 (-0.84%)
Mar 6, 2026, 4:10 PM AEST

Garda Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.191.191.191.191.190.42%15,000
Mar 4, 20261.191.191.191.191.19-105,688
Mar 3, 20261.191.191.181.191.19-79,060
Mar 2, 20261.191.191.181.191.19-0.42%66,738
Feb 27, 20261.191.201.181.191.19-0.83%55,980
Feb 26, 20261.191.201.191.201.201.27%38,709
Feb 25, 20261.191.201.191.191.19-0.42%38,868
Feb 24, 20261.201.201.191.191.19-0.42%47,842
Feb 23, 20261.201.201.201.201.20-1.24%68,526
Feb 20, 20261.221.221.211.211.21-0.41%29,194
Feb 19, 20261.221.221.211.221.22-14,069
Feb 18, 20261.211.221.211.221.22-33,239
Feb 17, 20261.221.221.211.221.22-0.41%59,184
Feb 16, 20261.191.231.191.221.222.95%132,496
Feb 13, 20261.201.201.191.191.19-0.42%165,206
Feb 12, 20261.191.201.191.191.19-61,034
Feb 11, 20261.181.201.181.191.191.71%160,140
Feb 10, 20261.161.171.161.171.171.30%42,350
Feb 9, 20261.161.161.141.161.160.87%81,382
Feb 6, 20261.161.171.151.151.15-0.43%57,803
Feb 5, 20261.161.171.151.151.15-0.86%151,762
Feb 4, 20261.151.181.151.161.160.87%90,265
Feb 3, 20261.181.181.151.151.15-2.13%163,034
Feb 2, 20261.171.181.151.181.180.86%83,786
Jan 30, 20261.151.171.151.171.172.19%37,340
Jan 29, 20261.171.171.141.141.14-1.30%31,051
Jan 28, 20261.181.181.161.161.16-1.70%56,807
Jan 27, 20261.181.181.171.181.18-59,658
Jan 23, 20261.181.191.181.181.18-0.42%109,079
Jan 22, 20261.191.191.181.181.18-62,429
Jan 21, 20261.181.191.171.181.180.85%112,979
Jan 20, 20261.171.181.161.171.170.43%132,541
Jan 19, 20261.171.171.171.171.17-16
Jan 16, 20261.161.171.161.171.170.43%8,774
Jan 15, 20261.171.171.161.161.16-0.43%57,108
Jan 14, 20261.181.181.161.171.17-0.85%24,109
Jan 13, 20261.171.181.161.181.181.29%59,232
Jan 12, 20261.161.171.161.161.16-0.43%77,787
Jan 9, 20261.171.171.161.171.17-39,492
Jan 8, 20261.151.181.151.171.171.30%242,789
Jan 7, 20261.151.171.151.151.150.88%75,186
Jan 6, 20261.161.161.141.141.14-1.72%27,642
Jan 2, 20261.171.171.151.161.16-1.28%6,847
Dec 31, 20251.171.191.171.181.180.43%37,460
Dec 30, 20251.181.181.171.171.17-0.43%21,540
Dec 29, 20251.211.211.181.181.18-2.49%23,505
Dec 24, 20251.211.221.211.211.19-0.41%38,667
Dec 23, 20251.221.221.211.211.19-0.82%11,375
Dec 22, 20251.221.221.211.221.200.83%1,257
Dec 19, 20251.221.221.211.211.19-0.82%25,662
Dec 18, 20251.221.221.211.221.201.67%116,108
Dec 17, 20251.221.231.201.201.18-2.44%30,811
Dec 16, 20251.211.241.211.231.21-41,477
Dec 15, 20251.241.241.201.231.21-12,812
Dec 12, 20251.231.231.221.231.211.65%23,766
Dec 11, 20251.221.241.191.211.19-0.82%94,268
Dec 10, 20251.231.241.221.221.20-0.81%27,863
Dec 9, 20251.231.231.221.231.21-0.40%54,398
Dec 8, 20251.231.241.231.241.210.82%140,848
Dec 5, 20251.231.231.221.231.20-23,546
Dec 4, 20251.241.241.231.231.20-11,889
Dec 3, 20251.231.241.231.231.20-1.21%232,686
Dec 2, 20251.241.241.231.241.220.57%43,611
Dec 1, 20251.221.241.211.231.212.75%238,679
Nov 28, 20251.201.211.201.201.18-23,312
Nov 27, 20251.171.201.171.201.182.56%74,941
Nov 26, 20251.151.181.151.171.151.74%122,914
Nov 25, 20251.171.171.151.151.130.88%105,622
Nov 24, 20251.171.171.141.141.12-1.72%26,493
Nov 21, 20251.151.171.151.161.14-65,646
Nov 20, 20251.161.171.161.161.140.87%159,724
Nov 19, 20251.131.151.131.151.131.77%66,171
Nov 18, 20251.151.151.131.131.11-1.74%11,539
Nov 17, 20251.131.151.131.151.131.77%27,379
Nov 14, 20251.161.161.131.131.11-0.44%33,665
Nov 13, 20251.151.161.141.141.12-1.30%79,306
Nov 12, 20251.151.151.151.151.13-0.86%86
Nov 11, 20251.151.161.141.161.140.87%4,398
Nov 10, 20251.151.151.151.151.13-0.86%9,411
Nov 7, 20251.161.171.161.161.141.75%53,228
Nov 6, 20251.181.181.141.141.120.88%57,974
Nov 5, 20251.161.161.131.131.11-3.00%129,348
Nov 4, 20251.161.171.161.171.150.43%5,556
Nov 3, 20251.171.171.161.161.14-0.85%36,867
Oct 31, 20251.181.191.171.171.15-0.43%40,193
Oct 30, 20251.181.181.171.181.16-0.42%35,532
Oct 29, 20251.191.191.181.181.16-0.84%61,345
Oct 28, 20251.201.201.191.191.170.42%36,585
Oct 27, 20251.191.191.191.191.171.28%40,300
Oct 24, 20251.181.181.171.171.150.86%42,761
Oct 23, 20251.171.181.161.161.14-0.85%21,915
Oct 22, 20251.171.171.171.171.15-0.85%74,752
Oct 21, 20251.181.191.171.181.160.85%35,885
Oct 20, 20251.191.191.171.171.15-8,769
Oct 17, 20251.191.191.171.171.15-1.68%28,471
Oct 16, 20251.171.191.171.191.173.03%93,396
Oct 15, 20251.181.181.151.161.14-1.28%88,662
Oct 14, 20251.191.191.161.171.15-1.27%98,396
Oct 13, 20251.201.201.191.191.17-33,614
Oct 10, 20251.191.191.181.191.17-0.42%108,178