Skip to main content
logo
Guzman y Gomez Limited (ASX:GYG)
Australia flag Australia · Delayed Price · Currency is AUD
25.35
+0.15 (0.60%)
Oct 17, 2025, 4:10 PM AEST

Guzman y Gomez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202525.3425.6525.0425.3525.350.60%230,063
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
Oct 13, 202525.5625.5624.9025.0725.07-2.41%324,932
Oct 10, 202526.4026.5025.1825.6925.69-2.65%512,727
Oct 9, 202531.0034.0726.3426.3926.39-2.26%865,350
Oct 8, 202526.8827.0025.9027.0027.001.81%780,861
Oct 7, 202526.4026.6626.1426.5226.520.42%395,844
Oct 6, 202526.3926.4125.9326.4126.411.19%214,241
Oct 5, 202526.3926.3926.0926.1026.10-0.57%944
Oct 3, 202525.7526.4625.6026.2526.252.54%179,375
Oct 2, 202525.8625.8625.1625.6025.60-1.20%575,380
Oct 1, 202526.0026.3525.6925.9125.91-0.27%279,595
Sep 30, 202525.2025.9824.9725.9825.983.10%376,514
Sep 29, 202525.0025.4024.9225.2025.201.33%246,051
Sep 26, 202524.3325.0924.3224.8724.871.43%727,636
Sep 25, 202524.4324.7124.2324.5224.52-0.81%941,354
Sep 24, 202525.4425.4924.5524.7224.72-3.06%423,642
Sep 23, 202524.7525.6624.6325.5025.502.41%554,153
Sep 22, 202524.8725.1424.3624.9024.90-2.08%481,375
Sep 19, 202525.0925.4324.5125.4325.430.55%1,583,829
Sep 18, 202525.0025.3024.7225.2925.290.76%1,123,646
Sep 17, 202525.6425.6924.6725.1025.10-2.68%489,783
Sep 16, 202526.6026.8225.7125.7925.79-2.79%2,146,905
Sep 15, 202524.8026.5324.6026.5326.535.19%751,586
Sep 12, 202523.6925.2223.2125.2225.096.41%391,902
Sep 11, 202523.6823.8423.2023.7023.58-0.21%267,002
Sep 10, 202523.8824.0223.7223.7523.63-1.78%129,790
Sep 9, 202523.9624.3123.6724.1824.061.72%170,372
Sep 8, 202524.0024.0123.4523.7723.650.64%280,385
Sep 5, 202524.1524.1523.0623.6223.500.04%281,120
Sep 4, 202523.7324.1423.1723.6123.49-0.46%317,506
Sep 3, 202524.3524.9823.6323.7223.60-3.18%1,037,201
Sep 2, 202525.5125.5124.3424.5024.38-3.92%310,691
Sep 1, 202525.5025.9025.3225.5025.371.03%133,804
Aug 29, 202525.9825.9825.1625.2425.11-1.10%264,034
Aug 28, 202526.0926.3625.0025.5225.39-2.97%541,701
Aug 27, 202526.4926.4925.8026.3026.161.11%281,133
Aug 26, 202525.8026.6725.4026.0125.881.84%2,833,910
Aug 25, 202524.0125.6323.7025.5425.417.76%1,055,035
Aug 22, 202527.0427.0422.0023.7023.58-18.19%2,675,309
Aug 21, 202529.0329.3828.5828.9728.82-317,370
Aug 20, 202528.4629.0828.3928.9728.822.69%197,897
Aug 19, 202528.1728.4127.6628.2128.060.97%133,989
Aug 18, 202527.8828.3327.8327.9427.800.22%85,855
Aug 15, 202527.4928.0927.0827.8827.741.34%274,448
Aug 14, 202528.3128.4227.4127.5127.37-0.72%273,413
Aug 13, 202529.0629.0627.3827.7127.57-3.65%277,322
Aug 12, 202528.7029.1728.3828.7628.610.38%285,297