GDI Property Group (ASX:GDI)
Australia · Delayed Price · Currency is AUD 0.6350
-0.0050 (-0.78%)
Sep 8, 2026, 4:10 PM AEST
GDI Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 554,939 |
| Sep 4, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 136,590 |
| Sep 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 38,572 |
| Sep 2, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 291,350 |
| Sep 1, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 459,597 |
| Aug 31, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 396,053 |
| Aug 28, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.76% | 720,189 |
| Aug 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 823,546 |
| Aug 26, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 1,360,718 |
| Aug 25, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 4.72% | 999,527 |
| Aug 24, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 1.60% | 3,688,319 |
| Aug 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 135,973 |
| Aug 20, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 508,901 |
| Aug 19, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 2,733,422 |
| Aug 18, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 40,034 |
| Aug 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 264,797 |
| Aug 14, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 436,612 |
| Aug 13, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.55% | 380,354 |
| Aug 12, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.57% | 235,444 |
| Aug 11, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 118,271 |
| Aug 10, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 291,276 |
| Aug 7, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 486,776 |
| Aug 6, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 180,601 |
| Aug 5, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 200,513 |
| Aug 4, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 1.59% | 124,625 |
| Aug 3, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 147,160 |
| Jul 31, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 31,802 |
| Jul 30, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 572,057 |
| Jul 29, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 170,004 |
| Jul 28, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 260,269 |
| Jul 27, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 254,592 |
| Jul 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 159,278 |
| Jul 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 372,964 |
| Jul 22, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 346,890 |
| Jul 21, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 1,701,002 |
| Jul 20, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 406,481 |
| Jul 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | 9,009 |
| Jul 16, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 187,121 |
| Jul 15, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 556,664 |
| Jul 14, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.81% | 448,302 |
| Jul 13, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 117,605 |
| Jul 10, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 304,329 |
| Jul 9, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 94,730 |
| Jul 8, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 11,520 |
| Jul 7, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 331,637 |
| Jul 6, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 229,861 |
| Jul 3, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.65% | 595,711 |
| Jul 2, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 1,235,288 |
| Jul 1, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 818,597 |
| Jun 30, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 814,760 |