Guzman y Gomez Limited (ASX:GYG)
Australia · Delayed Price · Currency is AUD 19.08
+1.08 (6.00%)
Feb 26, 2026, 2:19 PM AEST
Guzman y Gomez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | -0.33% | 481,793 |
| Feb 24, 2026 | 19.05 | 19.09 | 17.95 | 18.06 | 18.06 | -5.15% | 658,209 |
| Feb 23, 2026 | 18.08 | 20.07 | 18.08 | 19.04 | 19.04 | 8.61% | 448,426 |
| Feb 20, 2026 | 18.70 | 19.64 | 17.00 | 17.53 | 17.53 | -13.94% | 692,007 |
| Feb 19, 2026 | 20.50 | 21.10 | 20.13 | 20.37 | 20.37 | 0.74% | 281,008 |
| Feb 18, 2026 | 19.26 | 20.27 | 19.14 | 20.22 | 20.22 | 3.69% | 216,952 |
| Feb 17, 2026 | 19.05 | 19.51 | 18.79 | 19.50 | 19.50 | 1.99% | 89,773 |
| Feb 16, 2026 | 19.33 | 19.62 | 19.09 | 19.12 | 19.12 | -0.98% | 76,225 |
| Feb 13, 2026 | 19.69 | 19.86 | 18.58 | 19.31 | 19.31 | -5.11% | 264,318 |
| Feb 12, 2026 | 21.52 | 21.55 | 20.31 | 20.35 | 20.35 | -5.08% | 576,063 |
| Feb 11, 2026 | 20.50 | 21.70 | 20.50 | 21.44 | 21.44 | 2.88% | 129,005 |
| Feb 10, 2026 | 20.50 | 21.00 | 20.44 | 20.84 | 20.84 | -0.14% | 233,047 |
| Feb 9, 2026 | 20.30 | 21.05 | 20.30 | 20.87 | 20.87 | 2.81% | 142,005 |
| Feb 6, 2026 | 20.12 | 20.43 | 19.90 | 20.30 | 20.30 | -0.83% | 186,464 |
| Feb 5, 2026 | 20.50 | 20.50 | 20.03 | 20.47 | 20.47 | -1.02% | 455,575 |
| Feb 4, 2026 | 22.79 | 22.79 | 20.68 | 20.68 | 20.68 | -6.43% | 264,810 |
| Feb 3, 2026 | 21.94 | 22.20 | 21.70 | 22.10 | 22.10 | 0.73% | 128,702 |
| Feb 2, 2026 | 22.06 | 22.40 | 21.55 | 21.94 | 21.94 | -1.08% | 133,349 |
| Jan 30, 2026 | 22.84 | 22.90 | 22.12 | 22.18 | 22.18 | -1.11% | 228,594 |
| Jan 29, 2026 | 22.74 | 23.25 | 21.94 | 22.43 | 22.43 | -4.76% | 241,598 |
| Jan 28, 2026 | 23.77 | 24.00 | 22.92 | 23.55 | 23.55 | -0.88% | 207,075 |
| Jan 27, 2026 | 23.30 | 24.22 | 23.29 | 23.76 | 23.76 | 1.97% | 745,951 |
| Jan 23, 2026 | 22.15 | 23.48 | 22.15 | 23.30 | 23.30 | 3.83% | 169,764 |
| Jan 22, 2026 | 21.98 | 22.97 | 21.87 | 22.44 | 22.44 | 2.51% | 107,556 |
| Jan 21, 2026 | 21.90 | 22.02 | 21.52 | 21.89 | 21.89 | -0.32% | 164,973 |
| Jan 20, 2026 | 22.02 | 22.40 | 21.78 | 21.96 | 21.96 | -1.96% | 117,399 |
| Jan 19, 2026 | 22.00 | 22.80 | 21.96 | 22.40 | 22.40 | 3.13% | 212,962 |
| Jan 16, 2026 | 21.45 | 21.87 | 21.42 | 21.72 | 21.72 | 0.93% | 106,647 |
| Jan 15, 2026 | 21.50 | 21.58 | 21.29 | 21.52 | 21.52 | -0.83% | 49,177 |
| Jan 14, 2026 | 21.00 | 21.75 | 21.00 | 21.70 | 21.70 | 3.63% | 117,258 |
| Jan 13, 2026 | 20.94 | 21.20 | 20.77 | 20.94 | 20.94 | 0.14% | 154,610 |
| Jan 12, 2026 | 20.89 | 21.22 | 20.81 | 20.91 | 20.91 | 0.67% | 72,836 |
| Jan 9, 2026 | 21.31 | 21.52 | 20.63 | 20.77 | 20.77 | -3.40% | 103,391 |
| Jan 8, 2026 | 21.00 | 21.55 | 20.90 | 21.50 | 21.50 | 1.99% | 101,009 |
| Jan 7, 2026 | 20.94 | 21.33 | 20.73 | 21.08 | 21.08 | 0.67% | 102,567 |
| Jan 6, 2026 | 21.73 | 21.87 | 20.83 | 20.94 | 20.94 | -3.64% | 145,671 |
| Jan 5, 2026 | 21.98 | 22.07 | 21.57 | 21.73 | 21.73 | 0.70% | 110,850 |
| Jan 2, 2026 | 21.85 | 22.05 | 21.07 | 21.58 | 21.58 | -0.32% | 152,229 |
| Dec 31, 2025 | 21.94 | 21.96 | 21.34 | 21.65 | 21.65 | -1.14% | 81,067 |
| Dec 30, 2025 | 22.18 | 22.35 | 21.90 | 21.90 | 21.90 | -1.40% | 77,462 |
| Dec 29, 2025 | 22.00 | 22.31 | 21.90 | 22.21 | 22.21 | 0.41% | 92,975 |
| Dec 24, 2025 | 21.90 | 22.24 | 21.90 | 22.12 | 22.12 | -1.43% | 29,268 |
| Dec 23, 2025 | 21.88 | 22.64 | 21.88 | 22.44 | 22.44 | 0.54% | 127,280 |
| Dec 22, 2025 | 22.10 | 22.56 | 21.82 | 22.32 | 22.32 | 1.18% | 242,409 |
| Dec 19, 2025 | 21.01 | 22.06 | 20.75 | 22.06 | 22.06 | 5.96% | 746,672 |
| Dec 18, 2025 | 21.02 | 21.19 | 20.43 | 20.82 | 20.82 | -1.93% | 330,675 |
| Dec 17, 2025 | 21.84 | 21.84 | 21.12 | 21.23 | 21.23 | -2.39% | 156,927 |
| Dec 16, 2025 | 21.63 | 21.85 | 21.16 | 21.75 | 21.75 | 2.89% | 175,961 |
| Dec 15, 2025 | 21.48 | 21.59 | 20.90 | 21.14 | 21.14 | 0.43% | 139,204 |
| Dec 12, 2025 | 21.60 | 21.95 | 20.86 | 21.05 | 21.05 | -2.55% | 289,538 |