Guzman y Gomez Limited (ASX:GYG)
Australia
· Delayed Price · Currency is AUD 18.71
+0.38 (2.07%)
Apr 29, 2026, 12:39 PM AEST
Guzman y Gomez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.65 | 18.76 | 18.17 | 18.45 | - | -2.51% | 85,527 |
| Apr 27, 2026 | 18.80 | 19.27 | 18.77 | 18.92 | 18.92 | -1.87% | 122,817 |
| Apr 24, 2026 | 19.22 | 19.36 | 18.89 | 19.28 | 19.28 | -0.16% | 123,681 |
| Apr 23, 2026 | 19.56 | 20.23 | 19.23 | 19.31 | 19.31 | -3.06% | 204,769 |
| Apr 22, 2026 | 20.65 | 20.70 | 19.84 | 19.92 | 19.92 | -2.83% | 294,006 |
| Apr 21, 2026 | 21.02 | 21.02 | 20.14 | 20.50 | 20.50 | -2.57% | 177,719 |
| Apr 20, 2026 | 20.35 | 21.54 | 20.30 | 21.04 | 21.04 | 3.54% | 304,561 |
| Apr 17, 2026 | 19.97 | 20.34 | 19.69 | 20.32 | 20.32 | 1.70% | 246,629 |
| Apr 16, 2026 | 19.77 | 20.18 | 19.53 | 19.98 | 19.98 | 2.51% | 254,960 |
| Apr 15, 2026 | 20.34 | 20.34 | 19.20 | 19.49 | 19.49 | -2.35% | 168,503 |
| Apr 14, 2026 | 20.35 | 20.61 | 19.91 | 19.96 | 19.96 | 0.30% | 386,055 |
| Apr 13, 2026 | 20.39 | 20.39 | 19.73 | 19.90 | 19.90 | -3.77% | 526,950 |
| Apr 10, 2026 | 20.32 | 20.74 | 20.15 | 20.68 | 20.68 | 1.72% | 446,213 |
| Apr 9, 2026 | 20.00 | 20.38 | 19.69 | 20.33 | 20.33 | 0.40% | 342,230 |
| Apr 8, 2026 | 18.83 | 20.30 | 18.80 | 20.25 | 20.25 | 12.38% | 724,289 |
| Apr 7, 2026 | 16.50 | 18.63 | 16.38 | 18.02 | 18.02 | 18.55% | 830,738 |
| Apr 2, 2026 | 15.68 | 15.96 | 15.06 | 15.20 | 15.20 | -3.12% | 282,756 |
| Apr 1, 2026 | 16.05 | 16.40 | 15.63 | 15.69 | 15.69 | -1.88% | 342,004 |
| Mar 31, 2026 | 15.68 | 16.30 | 15.48 | 15.99 | 15.99 | -0.06% | 479,391 |
| Mar 30, 2026 | 16.10 | 16.37 | 15.67 | 16.00 | 16.00 | -3.15% | 404,372 |
| Mar 27, 2026 | 16.26 | 16.76 | 16.10 | 16.52 | 16.52 | -1.43% | 494,006 |
| Mar 26, 2026 | 16.31 | 17.00 | 16.31 | 16.76 | 16.76 | 1.27% | 351,479 |
| Mar 25, 2026 | 16.58 | 16.74 | 16.25 | 16.55 | 16.55 | 0.61% | 488,265 |
| Mar 24, 2026 | 17.80 | 17.80 | 16.30 | 16.45 | 16.45 | -4.86% | 480,676 |
| Mar 23, 2026 | 16.91 | 17.39 | 16.51 | 17.29 | 17.29 | 2.13% | 288,816 |
| Mar 20, 2026 | 17.75 | 18.00 | 16.93 | 16.93 | 16.93 | -4.46% | 668,772 |
| Mar 19, 2026 | 18.52 | 18.57 | 17.42 | 17.72 | 17.72 | -6.74% | 600,409 |
| Mar 18, 2026 | 18.60 | 19.19 | 18.60 | 19.00 | 19.00 | 0.96% | 110,866 |
| Mar 17, 2026 | 18.80 | 19.08 | 18.46 | 18.82 | 18.82 | 1.02% | 159,293 |
| Mar 16, 2026 | 18.00 | 19.07 | 17.99 | 18.63 | 18.63 | 3.21% | 181,486 |
| Mar 13, 2026 | 18.38 | 18.38 | 17.32 | 18.05 | 18.05 | -0.39% | 222,704 |
| Mar 12, 2026 | 18.81 | 19.08 | 18.00 | 18.12 | 18.05 | -5.53% | 320,463 |
| Mar 11, 2026 | 19.10 | 19.48 | 18.69 | 19.18 | 19.10 | 0.47% | 165,132 |
| Mar 10, 2026 | 19.69 | 19.69 | 18.83 | 19.09 | 19.01 | 0.79% | 706,327 |
| Mar 9, 2026 | 19.00 | 19.51 | 18.68 | 18.94 | 18.86 | -4.10% | 540,883 |
| Mar 6, 2026 | 19.06 | 19.86 | 18.99 | 19.75 | 19.67 | 3.29% | 172,081 |
| Mar 5, 2026 | 19.58 | 19.58 | 18.96 | 19.12 | 19.04 | 0.63% | 146,987 |
| Mar 4, 2026 | 19.49 | 19.67 | 18.81 | 19.00 | 18.92 | 1.39% | 300,175 |
| Mar 3, 2026 | 19.30 | 19.37 | 18.66 | 18.74 | 18.66 | -2.09% | 178,377 |
| Mar 2, 2026 | 18.57 | 19.35 | 18.57 | 19.14 | 19.06 | -0.83% | 137,860 |
| Feb 27, 2026 | 19.40 | 19.60 | 19.00 | 19.30 | 19.22 | -0.52% | 344,817 |
| Feb 26, 2026 | 18.30 | 19.45 | 18.03 | 19.40 | 19.32 | 7.78% | 1,093,361 |
| Feb 25, 2026 | 18.40 | 18.40 | 17.90 | 18.00 | 17.93 | -0.33% | 481,793 |
| Feb 24, 2026 | 19.05 | 19.09 | 17.95 | 18.06 | 17.99 | -5.15% | 658,209 |
| Feb 23, 2026 | 18.08 | 20.07 | 18.08 | 19.04 | 18.96 | 8.61% | 448,426 |
| Feb 20, 2026 | 18.70 | 19.64 | 17.00 | 17.53 | 17.46 | -13.94% | 692,007 |
| Feb 19, 2026 | 20.50 | 21.10 | 20.13 | 20.37 | 20.29 | 0.74% | 281,008 |
| Feb 18, 2026 | 19.26 | 20.27 | 19.14 | 20.22 | 20.14 | 3.69% | 216,952 |
| Feb 17, 2026 | 19.05 | 19.51 | 18.79 | 19.50 | 19.42 | 1.99% | 89,773 |
| Feb 16, 2026 | 19.33 | 19.62 | 19.09 | 19.12 | 19.04 | -0.98% | 76,225 |
| Feb 13, 2026 | 19.69 | 19.86 | 18.58 | 19.31 | 19.23 | -5.11% | 264,318 |
| Feb 12, 2026 | 21.52 | 21.55 | 20.31 | 20.35 | 20.27 | -5.08% | 576,063 |
| Feb 11, 2026 | 20.50 | 21.70 | 20.50 | 21.44 | 21.35 | 2.88% | 130,155 |
| Feb 10, 2026 | 20.50 | 21.00 | 20.44 | 20.84 | 20.75 | -0.14% | 233,267 |
| Feb 9, 2026 | 20.30 | 21.05 | 20.30 | 20.87 | 20.78 | 2.81% | 142,005 |
| Feb 6, 2026 | 20.12 | 20.43 | 19.90 | 20.30 | 20.22 | -0.83% | 186,464 |
| Feb 5, 2026 | 20.50 | 20.50 | 20.03 | 20.47 | 20.39 | -1.02% | 455,575 |
| Feb 4, 2026 | 22.79 | 22.79 | 20.68 | 20.68 | 20.60 | -6.43% | 264,810 |
| Feb 3, 2026 | 21.94 | 22.20 | 21.70 | 22.10 | 22.01 | 0.73% | 128,702 |
| Feb 2, 2026 | 22.06 | 22.40 | 21.55 | 21.94 | 21.85 | -1.08% | 133,624 |
| Jan 30, 2026 | 22.84 | 22.90 | 22.12 | 22.18 | 22.09 | -1.11% | 228,594 |
| Jan 29, 2026 | 22.74 | 23.25 | 21.94 | 22.43 | 22.34 | -4.76% | 241,598 |
| Jan 28, 2026 | 23.77 | 24.00 | 22.92 | 23.55 | 23.45 | -0.88% | 207,879 |
| Jan 27, 2026 | 23.30 | 24.22 | 23.29 | 23.76 | 23.66 | 1.97% | 745,951 |
| Jan 23, 2026 | 22.15 | 23.48 | 22.15 | 23.30 | 23.20 | 3.83% | 169,764 |
| Jan 22, 2026 | 21.98 | 22.97 | 21.87 | 22.44 | 22.35 | 2.51% | 107,556 |
| Jan 21, 2026 | 21.90 | 22.02 | 21.52 | 21.89 | 21.80 | -0.32% | 164,973 |
| Jan 20, 2026 | 22.02 | 22.40 | 21.78 | 21.96 | 21.87 | -1.96% | 117,399 |
| Jan 19, 2026 | 22.00 | 22.80 | 21.96 | 22.40 | 22.31 | 3.13% | 212,962 |
| Jan 16, 2026 | 21.45 | 21.87 | 21.42 | 21.72 | 21.63 | 0.93% | 106,647 |
| Jan 15, 2026 | 21.50 | 21.58 | 21.29 | 21.52 | 21.43 | -0.83% | 49,177 |
| Jan 14, 2026 | 21.00 | 21.75 | 21.00 | 21.70 | 21.61 | 3.63% | 117,258 |
| Jan 13, 2026 | 20.94 | 21.20 | 20.77 | 20.94 | 20.85 | 0.14% | 155,110 |
| Jan 12, 2026 | 20.89 | 21.22 | 20.81 | 20.91 | 20.82 | 0.67% | 72,836 |
| Jan 9, 2026 | 21.31 | 21.52 | 20.63 | 20.77 | 20.69 | -3.40% | 103,391 |
| Jan 8, 2026 | 21.00 | 21.55 | 20.90 | 21.50 | 21.41 | 1.99% | 101,009 |
| Jan 7, 2026 | 20.94 | 21.33 | 20.73 | 21.08 | 20.99 | 0.67% | 102,567 |
| Jan 6, 2026 | 21.73 | 21.87 | 20.83 | 20.94 | 20.85 | -3.64% | 145,671 |
| Jan 5, 2026 | 21.98 | 22.07 | 21.57 | 21.73 | 21.64 | 0.70% | 110,850 |
| Jan 2, 2026 | 21.85 | 22.05 | 21.07 | 21.58 | 21.49 | -0.32% | 152,909 |
| Dec 31, 2025 | 21.94 | 21.96 | 21.34 | 21.65 | 21.56 | -1.14% | 81,067 |
| Dec 30, 2025 | 22.18 | 22.35 | 21.90 | 21.90 | 21.81 | -1.40% | 77,462 |
| Dec 29, 2025 | 22.00 | 22.31 | 21.90 | 22.21 | 22.12 | 0.41% | 92,975 |
| Dec 24, 2025 | 21.90 | 22.24 | 21.90 | 22.12 | 22.03 | -1.43% | 29,268 |
| Dec 23, 2025 | 21.88 | 22.64 | 21.88 | 22.44 | 22.35 | 0.54% | 127,280 |
| Dec 22, 2025 | 22.10 | 22.56 | 21.82 | 22.32 | 22.23 | 1.18% | 242,409 |
| Dec 19, 2025 | 21.01 | 22.06 | 20.75 | 22.06 | 21.97 | 5.96% | 746,672 |
| Dec 18, 2025 | 21.02 | 21.19 | 20.43 | 20.82 | 20.73 | -1.93% | 330,675 |
| Dec 17, 2025 | 21.84 | 21.84 | 21.12 | 21.23 | 21.14 | -2.39% | 156,927 |
| Dec 16, 2025 | 21.63 | 21.85 | 21.16 | 21.75 | 21.66 | 2.89% | 175,961 |
| Dec 15, 2025 | 21.48 | 21.59 | 20.90 | 21.14 | 21.05 | 0.43% | 139,204 |
| Dec 12, 2025 | 21.60 | 21.95 | 20.86 | 21.05 | 20.96 | -2.55% | 289,538 |
| Dec 11, 2025 | 21.21 | 22.26 | 21.16 | 21.60 | 21.51 | 1.84% | 353,512 |
| Dec 10, 2025 | 21.56 | 21.76 | 21.05 | 21.21 | 21.12 | -1.12% | 259,037 |
| Dec 9, 2025 | 21.90 | 22.08 | 21.24 | 21.45 | 21.36 | -3.16% | 348,397 |
| Dec 8, 2025 | 21.64 | 22.37 | 21.59 | 22.15 | 22.06 | -0.72% | 282,341 |
| Dec 5, 2025 | 22.33 | 22.35 | 21.95 | 22.31 | 22.22 | - | 261,543 |
| Dec 4, 2025 | 22.07 | 22.52 | 22.03 | 22.31 | 22.22 | -0.53% | 221,999 |
| Dec 3, 2025 | 22.17 | 22.51 | 21.72 | 22.43 | 22.34 | 0.95% | 309,437 |
| Dec 2, 2025 | 22.53 | 23.07 | 22.02 | 22.22 | 22.13 | -4.35% | 243,372 |