Skip to main content
logo
Guzman y Gomez Limited (ASX:GYG)
Australia flag Australia · Delayed Price · Currency is AUD
21.72
+0.20 (0.93%)
At close: Jan 16, 2026

Guzman y Gomez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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