Skip to main content
GDI Property Group (ASX:GDI)
Australia flag Australia · Delayed Price · Currency is AUD
0.620
+0.005 (0.81%)
Mar 6, 2026, 4:10 PM AEST

GDI Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.630.630.610.620.62-782,535
Mar 4, 20260.630.630.620.620.62-1.60%180,878
Mar 3, 20260.640.640.620.630.63-1.57%1,027,011
Mar 2, 20260.640.640.630.640.640.79%547,991
Feb 27, 20260.630.640.630.630.630.80%380,906
Feb 26, 20260.630.630.620.630.63-257,512
Feb 25, 20260.630.630.620.630.63-487,828
Feb 24, 20260.620.630.620.630.630.81%282,300
Feb 23, 20260.620.630.610.620.624.20%530,935
Feb 20, 20260.600.600.590.600.60-1.65%173,634
Feb 19, 20260.600.610.600.610.612.54%197,564
Feb 18, 20260.590.600.590.590.59-174,705
Feb 17, 20260.590.590.590.590.59-103,177
Feb 16, 20260.590.590.580.590.590.85%835,761
Feb 13, 20260.600.600.590.590.59-1.68%710,152
Feb 12, 20260.590.600.590.600.600.85%471,190
Feb 11, 20260.590.590.580.590.591.72%1,260,007
Feb 10, 20260.590.590.580.580.58-0.85%191,600
Feb 9, 20260.590.590.580.590.59-288,698
Feb 6, 20260.590.590.580.590.59-0.85%1,208,512
Feb 5, 20260.600.600.580.590.59-1.67%2,394,183
Feb 4, 20260.600.600.590.600.600.84%687,064
Feb 3, 20260.610.610.600.600.60-0.83%1,757,482
Feb 2, 20260.620.620.600.600.60-1.64%5,689,445
Jan 30, 20260.610.620.610.610.61-1,661,923
Jan 29, 20260.620.620.600.610.61-0.81%1,835,993
Jan 28, 20260.620.620.620.620.62-201,154
Jan 27, 20260.630.630.620.620.62-295,798
Jan 23, 20260.630.630.620.620.62-0.81%359,264
Jan 22, 20260.620.630.620.620.62-268,424
Jan 21, 20260.630.630.620.620.62-0.80%738,503
Jan 20, 20260.630.630.620.630.63-528,102
Jan 19, 20260.630.630.620.630.63-539,693
Jan 16, 20260.630.630.630.630.63-399,352
Jan 15, 20260.630.630.630.630.63-0.79%109,652
Jan 14, 20260.630.640.630.630.63-324,967
Jan 13, 20260.630.640.630.630.63-0.79%553,753
Jan 12, 20260.640.640.630.640.640.79%219,010
Jan 9, 20260.640.640.630.630.63-0.79%393,616
Jan 8, 20260.640.640.630.640.64-207,986
Jan 7, 20260.630.640.630.640.641.60%715,250
Jan 6, 20260.640.640.630.630.63-0.79%327,930
Jan 5, 20260.640.640.630.630.63-22,389
Jan 2, 20260.640.640.630.630.63-0.79%651,956
Dec 31, 20250.640.640.640.640.64-353,372
Dec 30, 20250.640.640.640.640.64-3.05%66,689
Dec 29, 20250.660.670.660.660.63-929,939
Dec 24, 20250.660.660.650.660.630.77%292,945
Dec 23, 20250.650.660.650.650.63-250,246
Dec 22, 20250.650.650.650.650.63-159,753
Dec 19, 20250.650.650.640.650.630.78%693,373
Dec 18, 20250.640.650.640.650.621.57%1,128,798
Dec 17, 20250.640.650.640.640.61-574,274
Dec 16, 20250.640.640.640.640.61-585,974
Dec 15, 20250.640.640.630.640.61-0.78%1,369,221
Dec 12, 20250.650.650.640.640.62-0.78%853,138
Dec 11, 20250.650.660.640.650.62-0.77%2,482,484
Dec 10, 20250.650.660.650.650.63-560,789
Dec 9, 20250.650.660.650.650.63-0.76%340,035
Dec 8, 20250.650.660.650.660.630.77%733,767
Dec 5, 20250.660.660.650.650.63-0.76%275,810
Dec 4, 20250.660.660.650.660.63-1.50%399,048
Dec 3, 20250.660.670.660.670.640.76%683,167
Dec 2, 20250.660.660.650.660.630.76%235,483
Dec 1, 20250.650.660.650.660.63-278,985
Nov 28, 20250.660.660.650.660.63-461,618
Nov 27, 20250.650.660.650.660.63-304,008
Nov 26, 20250.660.660.650.660.63-205,902
Nov 25, 20250.650.660.640.660.632.34%753,845
Nov 24, 20250.650.650.640.640.62-0.78%1,502,259
Nov 21, 20250.650.650.650.650.62-0.77%289,418
Nov 20, 20250.650.660.650.650.63-569,749
Nov 19, 20250.650.660.650.650.63-148,736
Nov 18, 20250.640.660.640.650.631.56%847,487
Nov 17, 20250.640.650.640.640.62-360,208
Nov 14, 20250.650.650.640.640.62-0.78%1,288,264
Nov 13, 20250.650.650.650.650.62-0.77%662,466
Nov 12, 20250.660.660.650.650.63-0.76%634,109
Nov 11, 20250.650.660.650.660.630.77%669,330
Nov 10, 20250.660.660.650.650.63-0.76%535,469
Nov 7, 20250.660.660.660.660.63-0.76%128,491
Nov 6, 20250.660.660.650.660.630.76%415,763
Nov 5, 20250.660.660.650.660.63-1.50%776,607
Nov 4, 20250.660.670.660.670.641.53%143,837
Nov 3, 20250.660.670.650.660.63-0.76%522,446
Oct 31, 20250.660.660.650.660.632.33%224,474
Oct 30, 20250.660.660.650.650.62-1.53%563,548
Oct 29, 20250.670.670.650.660.63-0.76%954,381
Oct 28, 20250.660.670.660.660.63-177,306
Oct 27, 20250.670.670.660.660.63-632,447
Oct 24, 20250.660.670.660.660.63-169,093
Oct 23, 20250.660.670.660.660.63-230,198
Oct 22, 20250.660.660.650.660.63-243,579
Oct 21, 20250.660.670.660.660.63-273,186
Oct 20, 20250.660.670.650.660.631.54%593,779
Oct 17, 20250.650.660.650.650.63-618,483
Oct 16, 20250.650.660.640.650.630.78%888,808
Oct 15, 20250.650.650.640.650.620.78%947,126
Oct 14, 20250.650.650.640.640.62-1.54%2,071,447
Oct 13, 20250.660.660.650.650.63-0.76%837,770