Skip to main content
logo
Guzman y Gomez Limited (ASX:GYG)
Australia flag Australia · Delayed Price · Currency is AUD
20.05
+2.03 (11.27%)
Apr 8, 2026, 11:39 AM AEST

Guzman y Gomez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202616.5018.6316.3818.0218.0218.55%830,738
Apr 2, 202615.6815.9615.0615.2015.20-3.12%282,756
Apr 1, 202616.0516.4015.6315.6915.69-1.88%342,004
Mar 31, 202615.6816.3015.4815.9915.99-0.06%479,391
Mar 30, 202616.1016.3715.6716.0016.00-3.15%404,372
Mar 27, 202616.2616.7616.1016.5216.52-1.43%494,006
Mar 26, 202616.3117.0016.3116.7616.761.27%351,479
Mar 25, 202616.5816.7416.2516.5516.550.61%488,265
Mar 24, 202617.8017.8016.3016.4516.45-4.86%480,676
Mar 23, 202616.9117.3916.5117.2917.292.13%288,816
Mar 20, 202617.7518.0016.9316.9316.93-4.46%668,772
Mar 19, 202618.5218.5717.4217.7217.72-6.74%600,409
Mar 18, 202618.6019.1918.6019.0019.000.96%110,866
Mar 17, 202618.8019.0818.4618.8218.821.02%159,293
Mar 16, 202618.0019.0717.9918.6318.633.21%181,486
Mar 13, 202618.3818.3817.3218.0518.05-0.39%222,704
Mar 12, 202618.8119.0818.0018.1218.05-5.53%320,463
Mar 11, 202619.1019.4818.6919.1819.100.47%165,132
Mar 10, 202619.6919.6918.8319.0919.010.79%706,327
Mar 9, 202619.0019.5118.6818.9418.86-4.10%540,883
Mar 6, 202619.0619.8618.9919.7519.673.29%172,081
Mar 5, 202619.5819.5818.9619.1219.040.63%146,987
Mar 4, 202619.4919.6718.8119.0018.921.39%300,175
Mar 3, 202619.3019.3718.6618.7418.66-2.09%178,377
Mar 2, 202618.5719.3518.5719.1419.06-0.83%137,860
Feb 27, 202619.4019.6019.0019.3019.22-0.52%344,817
Feb 26, 202618.3019.4518.0319.4019.327.78%1,093,361
Feb 25, 202618.4018.4017.9018.0017.93-0.33%481,793
Feb 24, 202619.0519.0917.9518.0617.99-5.15%658,209
Feb 23, 202618.0820.0718.0819.0418.968.61%448,426
Feb 20, 202618.7019.6417.0017.5317.46-13.94%692,007
Feb 19, 202620.5021.1020.1320.3720.290.74%281,008
Feb 18, 202619.2620.2719.1420.2220.143.69%216,952
Feb 17, 202619.0519.5118.7919.5019.421.99%89,773
Feb 16, 202619.3319.6219.0919.1219.04-0.98%76,225
Feb 13, 202619.6919.8618.5819.3119.23-5.11%264,318
Feb 12, 202621.5221.5520.3120.3520.27-5.08%576,063
Feb 11, 202620.5021.7020.5021.4421.352.88%130,155
Feb 10, 202620.5021.0020.4420.8420.75-0.14%233,267
Feb 9, 202620.3021.0520.3020.8720.782.81%142,005
Feb 6, 202620.1220.4319.9020.3020.22-0.83%186,464
Feb 5, 202620.5020.5020.0320.4720.39-1.02%455,575
Feb 4, 202622.7922.7920.6820.6820.60-6.43%264,810
Feb 3, 202621.9422.2021.7022.1022.010.73%128,702
Feb 2, 202622.0622.4021.5521.9421.85-1.08%133,624
Jan 30, 202622.8422.9022.1222.1822.09-1.11%228,594
Jan 29, 202622.7423.2521.9422.4322.34-4.76%241,598
Jan 28, 202623.7724.0022.9223.5523.45-0.88%207,879
Jan 27, 202623.3024.2223.2923.7623.661.97%745,951
Jan 23, 202622.1523.4822.1523.3023.203.83%169,764