GDI Property Group (ASX:GDI)
Australia · Delayed Price · Currency is AUD 0.5900
-0.0100 (-1.67%)
Feb 5, 2026, 4:10 PM AEST
GDI Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 2,394,183 |
| Feb 4, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 687,064 |
| Feb 3, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 1,757,482 |
| Feb 2, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 5,689,445 |
| Jan 30, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 1,661,923 |
| Jan 29, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -0.81% | 1,835,993 |
| Jan 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 201,154 |
| Jan 27, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 295,798 |
| Jan 23, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.81% | 359,264 |
| Jan 22, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 268,424 |
| Jan 21, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 738,503 |
| Jan 20, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 528,102 |
| Jan 19, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 539,693 |
| Jan 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 399,352 |
| Jan 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 109,652 |
| Jan 14, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 324,967 |
| Jan 13, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 553,753 |
| Jan 12, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 219,010 |
| Jan 9, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 393,616 |
| Jan 8, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 207,986 |
| Jan 7, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.60% | 715,250 |
| Jan 6, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 327,930 |
| Jan 5, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 22,389 |
| Jan 2, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 651,956 |
| Dec 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 353,372 |
| Dec 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.05% | 66,689 |
| Dec 29, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.63 | - | 929,939 |
| Dec 24, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.63 | 0.77% | 292,945 |
| Dec 23, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.63 | - | 250,246 |
| Dec 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | 159,753 |
| Dec 19, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.63 | 0.78% | 693,373 |
| Dec 18, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.62 | 1.57% | 1,128,798 |
| Dec 17, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.61 | - | 574,274 |
| Dec 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.61 | - | 585,974 |
| Dec 15, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.61 | -0.78% | 1,369,221 |
| Dec 12, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | -0.78% | 853,138 |
| Dec 11, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.62 | -0.77% | 2,482,484 |
| Dec 10, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.63 | - | 560,789 |
| Dec 9, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.63 | -0.76% | 340,035 |
| Dec 8, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.63 | 0.77% | 733,767 |
| Dec 5, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.63 | -0.76% | 275,810 |
| Dec 4, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.63 | -1.50% | 399,048 |
| Dec 3, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.64 | 0.76% | 683,167 |
| Dec 2, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.63 | 0.76% | 235,483 |
| Dec 1, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.63 | - | 278,985 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.63 | - | 461,618 |
| Nov 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.63 | - | 304,008 |
| Nov 26, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.63 | - | 205,902 |
| Nov 25, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.63 | 2.34% | 753,845 |
| Nov 24, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | -0.78% | 1,502,259 |