Skip to main content
Guzman y Gomez Limited (ASX:GYG)
Australia flag Australia · Delayed Price · Currency is AUD
19.75
+0.63 (3.29%)
At close: Mar 6, 2026

Guzman y Gomez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.0619.8618.9919.7519.753.29%167,081
Mar 5, 202619.5819.5818.9619.1219.120.63%146,987
Mar 4, 202619.4919.6718.8119.0019.001.39%300,175
Mar 3, 202619.3019.3718.6618.7418.74-2.09%154,788
Mar 2, 202618.5719.3518.5719.1419.14-0.83%137,860
Feb 27, 202619.4019.6019.0019.3019.30-0.52%342,582
Feb 26, 202618.3019.4518.0319.4019.407.78%1,093,361
Feb 25, 202618.4018.4017.9018.0018.00-0.33%481,793
Feb 24, 202619.0519.0917.9518.0618.06-5.15%658,209
Feb 23, 202618.0820.0718.0819.0419.048.61%448,426
Feb 20, 202618.7019.6417.0017.5317.53-13.94%692,007
Feb 19, 202620.5021.1020.1320.3720.370.74%281,008
Feb 18, 202619.2620.2719.1420.2220.223.69%216,952
Feb 17, 202619.0519.5118.7919.5019.501.99%89,773
Feb 16, 202619.3319.6219.0919.1219.12-0.98%76,225
Feb 13, 202619.6919.8618.5819.3119.31-5.11%264,318
Feb 12, 202621.5221.5520.3120.3520.35-5.08%576,063
Feb 11, 202620.5021.7020.5021.4421.442.88%129,005
Feb 10, 202620.5021.0020.4420.8420.84-0.14%233,047
Feb 9, 202620.3021.0520.3020.8720.872.81%142,005
Feb 6, 202620.1220.4319.9020.3020.30-0.83%186,464
Feb 5, 202620.5020.5020.0320.4720.47-1.02%455,575
Feb 4, 202622.7922.7920.6820.6820.68-6.43%264,810
Feb 3, 202621.9422.2021.7022.1022.100.73%128,702
Feb 2, 202622.0622.4021.5521.9421.94-1.08%133,349
Jan 30, 202622.8422.9022.1222.1822.18-1.11%228,594
Jan 29, 202622.7423.2521.9422.4322.43-4.76%241,598
Jan 28, 202623.7724.0022.9223.5523.55-0.88%207,075
Jan 27, 202623.3024.2223.2923.7623.761.97%745,951
Jan 23, 202622.1523.4822.1523.3023.303.83%169,764
Jan 22, 202621.9822.9721.8722.4422.442.51%107,556
Jan 21, 202621.9022.0221.5221.8921.89-0.32%164,973
Jan 20, 202622.0222.4021.7821.9621.96-1.96%117,399
Jan 19, 202622.0022.8021.9622.4022.403.13%212,962
Jan 16, 202621.4521.8721.4221.7221.720.93%106,647
Jan 15, 202621.5021.5821.2921.5221.52-0.83%49,177
Jan 14, 202621.0021.7521.0021.7021.703.63%117,258
Jan 13, 202620.9421.2020.7720.9420.940.14%154,610
Jan 12, 202620.8921.2220.8120.9120.910.67%72,836
Jan 9, 202621.3121.5220.6320.7720.77-3.40%103,391
Jan 8, 202621.0021.5520.9021.5021.501.99%101,009
Jan 7, 202620.9421.3320.7321.0821.080.67%102,567
Jan 6, 202621.7321.8720.8320.9420.94-3.64%145,671
Jan 5, 202621.9822.0721.5721.7321.730.70%110,850
Jan 2, 202621.8522.0521.0721.5821.58-0.32%152,229
Dec 31, 202521.9421.9621.3421.6521.65-1.14%81,067
Dec 30, 202522.1822.3521.9021.9021.90-1.40%77,462
Dec 29, 202522.0022.3121.9022.2122.210.41%92,975
Dec 24, 202521.9022.2421.9022.1222.12-1.43%29,268
Dec 23, 202521.8822.6421.8822.4422.440.54%127,280
Dec 22, 202522.1022.5621.8222.3222.321.18%242,409
Dec 19, 202521.0122.0620.7522.0622.065.96%746,672
Dec 18, 202521.0221.1920.4320.8220.82-1.93%330,675
Dec 17, 202521.8421.8421.1221.2321.23-2.39%156,927
Dec 16, 202521.6321.8521.1621.7521.752.89%175,961
Dec 15, 202521.4821.5920.9021.1421.140.43%139,204
Dec 12, 202521.6021.9520.8621.0521.05-2.55%289,538
Dec 11, 202521.2122.2621.1621.6021.601.84%349,788
Dec 10, 202521.5621.7621.0521.2121.21-1.12%259,037
Dec 9, 202521.9022.0821.2421.4521.45-3.16%342,802
Dec 8, 202521.6422.3721.5922.1522.15-0.72%282,341
Dec 5, 202522.3322.3521.9522.3122.31-261,543
Dec 4, 202522.0722.5222.0322.3122.31-0.53%221,999
Dec 3, 202522.1722.5121.7222.4322.430.95%309,437
Dec 2, 202522.5323.0722.0222.2222.22-4.35%242,500
Dec 1, 202523.5023.7122.8323.2323.23-1.65%147,174
Nov 28, 202523.3923.8323.1623.6223.620.98%210,831
Nov 27, 202523.2523.4322.8423.3923.392.27%241,735
Nov 26, 202522.5023.2122.4322.8722.874.10%190,692
Nov 25, 202521.5022.1021.1521.9721.972.04%580,517
Nov 24, 202522.2022.6321.2921.5321.53-1.64%595,120
Nov 21, 202522.0022.3121.0921.8921.89-2.93%827,620
Nov 20, 202522.2722.7722.2422.5522.552.55%418,862
Nov 19, 202522.9722.9921.7421.9921.99-4.27%754,764
Nov 18, 202523.4023.4022.4622.9722.97-1.96%734,175
Nov 17, 202523.8623.8622.8323.4323.43-1.80%565,028
Nov 14, 202524.0024.3723.7523.8623.86-0.38%151,880
Nov 13, 202525.0025.0023.5023.9523.95-1.76%351,278
Nov 12, 202525.1025.1024.0224.3824.38-1.97%170,972
Nov 11, 202525.3425.3424.6924.8724.870.53%146,715
Nov 10, 202524.5125.0024.4924.7424.74-0.40%195,822
Nov 7, 202525.1025.1024.2424.8424.841.68%217,846
Nov 6, 202524.9525.4924.3224.4324.43-1.49%388,421
Nov 5, 202525.8426.2524.7224.8024.80-3.69%320,442
Nov 4, 202526.0026.1025.4125.7525.751.42%204,108
Nov 3, 202526.6426.6725.0925.3925.39-4.98%326,434
Oct 31, 202526.8427.1026.5726.7226.72-0.11%82,910
Oct 30, 202525.5827.0125.5326.7526.752.85%176,030
Oct 29, 202526.2326.5825.9126.0126.01-0.69%315,906
Oct 28, 202526.7027.7026.0226.1926.190.58%472,469
Oct 27, 202526.0026.4525.5326.0426.041.24%250,838
Oct 24, 202524.7925.9024.6825.7225.725.37%257,715
Oct 23, 202524.7525.0024.2024.4124.41-2.32%226,244
Oct 22, 202524.9925.0624.5224.9924.990.97%230,984
Oct 21, 202525.0525.2924.2224.7524.75-1.20%284,477
Oct 20, 202525.0025.7624.9325.0525.05-1.18%346,816
Oct 17, 202525.3425.6525.0425.3525.350.60%269,740
Oct 16, 202525.3225.7225.0125.2025.20-0.43%196,049
Oct 15, 202525.0525.4525.0125.3125.313.18%232,669
Oct 14, 202525.2025.4724.0124.5324.53-2.15%543,468