Guzman y Gomez Limited (ASX:GYG)
Australia · Delayed Price · Currency is AUD 27.53
-0.02 (-0.07%)
Aug 1, 2025, 4:17 PM AEST
Guzman y Gomez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.14 | 27.44 | 26.94 | 27.34 | - | -0.76% | 26,743 |
| Jul 31, 2025 | 26.59 | 28.00 | 26.59 | 27.55 | 27.55 | 3.11% | 248,407 |
| Jul 30, 2025 | 26.85 | 27.33 | 26.53 | 26.72 | 26.72 | -0.78% | 169,836 |
| Jul 29, 2025 | 27.70 | 27.72 | 26.86 | 26.93 | 26.93 | -3.65% | 110,532 |
| Jul 28, 2025 | 27.48 | 27.95 | 27.38 | 27.95 | 27.95 | 2.19% | 89,835 |
| Jul 25, 2025 | 27.57 | 27.77 | 27.09 | 27.35 | 27.35 | -1.08% | 167,018 |
| Jul 24, 2025 | 26.90 | 27.97 | 26.70 | 27.65 | 27.65 | 0.14% | 157,060 |
| Jul 23, 2025 | 27.19 | 27.65 | 26.94 | 27.61 | 27.61 | 1.51% | 257,044 |
| Jul 22, 2025 | 27.44 | 27.46 | 26.80 | 27.20 | 27.20 | -0.98% | 150,117 |
| Jul 21, 2025 | 27.95 | 27.95 | 27.12 | 27.47 | 27.47 | -0.51% | 114,414 |
| Jul 18, 2025 | 26.87 | 28.05 | 26.83 | 27.61 | 27.61 | 1.06% | 484,509 |
| Jul 17, 2025 | 28.05 | 28.40 | 26.98 | 27.32 | 27.32 | -1.76% | 585,956 |
| Jul 16, 2025 | 26.99 | 27.88 | 26.70 | 27.81 | 27.81 | 3.00% | 148,022 |
| Jul 15, 2025 | 27.21 | 27.36 | 26.72 | 27.00 | 27.00 | -1.35% | 157,996 |
| Jul 14, 2025 | 27.19 | 27.58 | 26.99 | 27.37 | 27.37 | 0.15% | 212,408 |
| Jul 11, 2025 | 28.60 | 28.67 | 27.33 | 27.33 | 27.33 | -2.15% | 134,593 |
| Jul 10, 2025 | 28.77 | 29.28 | 27.91 | 27.93 | 27.93 | -2.14% | 252,122 |
| Jul 9, 2025 | 28.07 | 28.75 | 27.72 | 28.54 | 28.54 | 1.24% | 284,728 |
| Jul 8, 2025 | 28.08 | 28.22 | 27.40 | 28.19 | 28.19 | -1.54% | 222,187 |
| Jul 7, 2025 | 27.50 | 28.77 | 27.20 | 28.63 | 28.63 | 2.54% | 234,711 |
| Jul 4, 2025 | 27.85 | 28.12 | 27.51 | 27.92 | 27.92 | 1.45% | 144,767 |
| Jul 3, 2025 | 28.15 | 28.39 | 27.52 | 27.52 | 27.52 | -2.82% | 171,445 |
| Jul 2, 2025 | 28.41 | 28.56 | 27.87 | 28.32 | 28.32 | -1.15% | 208,112 |
| Jul 1, 2025 | 28.28 | 28.98 | 28.02 | 28.65 | 28.65 | 1.27% | 311,702 |
| Jun 30, 2025 | 27.56 | 28.52 | 27.30 | 28.29 | 28.29 | 2.87% | 313,437 |
| Jun 27, 2025 | 28.10 | 28.32 | 27.48 | 27.50 | 27.50 | -1.93% | 370,870 |
| Jun 26, 2025 | 28.80 | 28.98 | 27.83 | 28.04 | 28.04 | -3.31% | 288,494 |
| Jun 25, 2025 | 28.99 | 29.40 | 28.66 | 29.00 | 29.00 | 0.07% | 185,032 |
| Jun 24, 2025 | 29.29 | 29.56 | 28.63 | 28.98 | 28.98 | 0.91% | 195,277 |
| Jun 23, 2025 | 29.50 | 29.50 | 28.72 | 28.72 | 28.72 | -1.71% | 139,106 |
| Jun 20, 2025 | 29.31 | 29.40 | 28.73 | 29.22 | 29.22 | - | 231,097 |
| Jun 19, 2025 | 29.43 | 29.59 | 28.51 | 29.22 | 29.22 | -0.65% | 168,978 |
| Jun 18, 2025 | 29.34 | 29.96 | 28.85 | 29.41 | 29.41 | 1.62% | 326,263 |
| Jun 17, 2025 | 29.11 | 29.34 | 28.64 | 28.94 | 28.94 | -0.24% | 127,230 |
| Jun 16, 2025 | 29.10 | 29.34 | 28.80 | 29.01 | 29.01 | -0.10% | 668,852 |
| Jun 13, 2025 | 28.70 | 29.52 | 28.56 | 29.04 | 29.04 | -0.34% | 162,212 |
| Jun 12, 2025 | 29.56 | 29.67 | 28.59 | 29.14 | 29.14 | -1.19% | 197,417 |
| Jun 11, 2025 | 28.85 | 29.67 | 28.68 | 29.49 | 29.49 | 2.15% | 470,078 |
| Jun 10, 2025 | 29.40 | 29.72 | 28.84 | 28.87 | 28.87 | -2.04% | 485,075 |
| Jun 6, 2025 | 30.13 | 30.15 | 29.39 | 29.47 | 29.47 | -1.80% | 147,644 |
| Jun 5, 2025 | 30.60 | 30.77 | 30.00 | 30.01 | 30.01 | -1.32% | 170,879 |
| Jun 4, 2025 | 29.87 | 30.88 | 29.87 | 30.41 | 30.41 | 3.08% | 274,250 |
| Jun 3, 2025 | 30.28 | 30.39 | 29.40 | 29.50 | 29.50 | -2.48% | 350,585 |
| Jun 2, 2025 | 30.50 | 30.91 | 29.55 | 30.25 | 30.25 | -0.46% | 602,776 |
| May 30, 2025 | 30.52 | 30.55 | 29.73 | 30.39 | 30.39 | -0.85% | 714,098 |
| May 29, 2025 | 30.81 | 31.06 | 30.63 | 30.65 | 30.65 | 0.46% | 243,484 |
| May 28, 2025 | 31.01 | 31.06 | 30.13 | 30.51 | 30.51 | -1.42% | 343,101 |
| May 27, 2025 | 30.87 | 31.23 | 30.24 | 30.95 | 30.95 | 1.64% | 217,332 |
| May 26, 2025 | 31.20 | 31.40 | 30.30 | 30.45 | 30.45 | -2.72% | 143,607 |
| May 23, 2025 | 31.22 | 31.37 | 30.70 | 31.30 | 31.30 | 0.64% | 157,964 |