Skip to main content
GDI Property Group (ASX:GDI)
Australia flag Australia · Delayed Price · Currency is AUD
0.650
-0.005 (-0.76%)
At close: Dec 5, 2025

GDI Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.660.660.650.650.65-0.76%254,873
Dec 4, 20250.660.660.650.660.66-1.50%399,048
Dec 3, 20250.660.670.660.670.670.76%683,167
Dec 2, 20250.660.660.650.660.660.76%235,483
Dec 1, 20250.650.660.650.660.66-278,985
Nov 28, 20250.660.660.650.660.66-461,618
Nov 27, 20250.650.660.650.660.66-304,008
Nov 26, 20250.660.660.650.660.66-205,902
Nov 25, 20250.650.660.640.660.662.34%753,845
Nov 24, 20250.650.650.640.640.64-0.78%1,502,259
Nov 21, 20250.650.650.650.650.65-0.77%289,418
Nov 20, 20250.650.660.650.650.65-569,749
Nov 19, 20250.650.660.650.650.65-148,736
Nov 18, 20250.640.660.640.650.651.56%847,487
Nov 17, 20250.640.650.640.640.64-360,208
Nov 14, 20250.650.650.640.640.64-0.78%1,288,264
Nov 13, 20250.650.650.650.650.65-0.77%662,466
Nov 12, 20250.660.660.650.650.65-0.76%634,109
Nov 11, 20250.650.660.650.660.660.77%669,330
Nov 10, 20250.660.660.650.650.65-0.76%535,469
Nov 7, 20250.660.660.660.660.66-0.76%128,491
Nov 6, 20250.660.660.650.660.660.76%415,763
Nov 5, 20250.660.660.650.660.66-1.50%776,607
Nov 4, 20250.660.670.660.670.671.53%143,837
Nov 3, 20250.660.670.650.660.66-0.76%522,446
Oct 31, 20250.660.660.650.660.662.33%224,474
Oct 30, 20250.660.660.650.650.65-1.53%563,548
Oct 29, 20250.670.670.650.660.66-0.76%954,381
Oct 28, 20250.660.670.660.660.66-177,306
Oct 27, 20250.670.670.660.660.66-632,447
Oct 24, 20250.660.670.660.660.66-169,093
Oct 23, 20250.660.670.660.660.66-230,198
Oct 22, 20250.660.660.650.660.66-243,579
Oct 21, 20250.660.670.660.660.66-273,186
Oct 20, 20250.660.670.650.660.661.54%593,779
Oct 17, 20250.650.660.650.650.65-618,483
Oct 16, 20250.650.660.640.650.650.78%888,808
Oct 15, 20250.650.650.640.650.650.78%947,126
Oct 14, 20250.650.650.640.640.64-1.54%2,071,447
Oct 13, 20250.660.660.650.650.65-0.76%837,770
Oct 10, 20250.670.670.660.660.66-4,683,590
Oct 9, 20250.670.670.660.660.66-1.50%1,876,542
Oct 8, 20250.670.680.670.670.67-2,157,158
Oct 7, 20250.670.680.670.670.67-0.75%497,065
Oct 6, 20250.680.680.670.670.67-83,949
Oct 3, 20250.670.680.670.670.67-544,466
Oct 2, 20250.680.680.670.670.67-1.47%907,675
Oct 1, 20250.680.680.670.680.68-162,339
Sep 30, 20250.680.680.680.680.680.74%556,253
Sep 29, 20250.680.680.680.680.680.75%400,843
Sep 26, 20250.680.680.670.670.67-1.47%708,859
Sep 25, 20250.680.680.670.680.68-327,238
Sep 24, 20250.680.690.670.680.680.74%1,096,178
Sep 23, 20250.680.680.670.680.68-0.74%1,988,243
Sep 22, 20250.680.680.680.680.68-278,446
Sep 19, 20250.680.690.680.680.68-0.73%1,356,479
Sep 18, 20250.690.690.680.690.69-854,199
Sep 17, 20250.700.700.680.690.69-0.72%820,097
Sep 16, 20250.690.700.690.690.690.73%311,141
Sep 15, 20250.690.690.690.690.69-491,687
Sep 12, 20250.690.690.690.690.69-1.44%330,237
Sep 11, 20250.680.700.680.700.702.21%295,994
Sep 10, 20250.680.690.680.680.68-532,075
Sep 9, 20250.680.680.680.680.68-1,330,960
Sep 8, 20250.680.680.680.680.680.74%61,713
Sep 5, 20250.690.690.680.680.68-0.74%467,376
Sep 4, 20250.690.690.680.680.68-591,765
Sep 3, 20250.690.690.680.680.68-1,362,308
Sep 2, 20250.690.690.680.680.680.74%1,091,323
Sep 1, 20250.690.690.670.680.68-1.46%1,139,406
Aug 29, 20250.690.700.680.690.69-0.72%3,588,530
Aug 28, 20250.710.710.690.690.69-1.43%371,912
Aug 27, 20250.710.720.700.700.70-0.71%2,598,474
Aug 26, 20250.720.730.710.710.71-1.40%1,722,631
Aug 25, 20250.690.720.690.720.724.38%1,344,476
Aug 22, 20250.680.700.680.690.692.24%961,218
Aug 21, 20250.670.680.670.670.670.75%212,861
Aug 20, 20250.670.670.670.670.67-0.75%997,478
Aug 19, 20250.680.680.670.670.67-0.74%468,185
Aug 18, 20250.670.680.670.680.681.50%224,322
Aug 15, 20250.680.680.670.670.67-1.48%195,734
Aug 14, 20250.680.680.670.680.68-2,107,811
Aug 13, 20250.680.680.670.680.68-0.74%521,461
Aug 12, 20250.680.690.670.680.68-498,968
Aug 11, 20250.690.690.680.680.68-0.73%347,035
Aug 8, 20250.690.690.680.690.69-56,949
Aug 7, 20250.680.690.680.690.691.48%463,646
Aug 6, 20250.680.680.680.680.68-0.74%56,072
Aug 5, 20250.680.680.680.680.681.49%50,227
Aug 4, 20250.670.680.670.670.67-87,483
Aug 1, 20250.680.680.670.670.67-0.74%220,608
Jul 31, 20250.680.680.670.680.680.75%32,111
Jul 30, 20250.670.680.670.670.67-182,040
Jul 29, 20250.670.680.670.670.67-95,637
Jul 28, 20250.670.670.670.670.67-376,755
Jul 25, 20250.680.680.670.670.67-0.74%426,042
Jul 24, 20250.680.680.680.680.68-0.74%71,676
Jul 23, 20250.690.690.680.680.68-356,650
Jul 22, 20250.680.690.680.680.68-258,640
Jul 21, 20250.680.690.680.680.68-182,188