Skip to main content
logo
Guzman y Gomez Limited (ASX:GYG)
Australia flag Australia · Delayed Price · Currency is AUD
22.35
-0.08 (-0.36%)
Dec 4, 2025, 3:59 PM AEST

Guzman y Gomez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.0722.5222.0322.28--0.69%53,413
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
Nov 4, 202526.0026.1025.4125.7525.751.42%204,108
Nov 3, 202526.6426.6725.0925.3925.39-4.98%326,434
Oct 31, 202526.8427.1026.5726.7226.72-0.11%82,910
Oct 30, 202525.5827.0125.5326.7526.752.85%176,030
Oct 29, 202526.2326.5825.9126.0126.01-0.69%315,906
Oct 28, 202526.7027.7026.0226.1926.190.58%472,469
Oct 27, 202526.0026.4525.5326.0426.041.24%250,838
Oct 24, 202524.7925.9024.6825.7225.725.37%257,715
Oct 23, 202524.7525.0024.2024.4124.41-2.32%226,244
Oct 22, 202524.9925.0624.5224.9924.990.97%230,984
Oct 21, 202525.0525.2924.2224.7524.75-1.20%284,477
Oct 20, 202525.0025.7624.9325.0525.05-1.18%346,816
Oct 17, 202525.3425.6525.0425.3525.350.60%269,740
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, 202526.3926.4125.9326.4126.410.61%214,241
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