Skip to main content
logo
Guzman y Gomez Limited (ASX:GYG)
Australia flag Australia · Delayed Price · Currency is AUD
28.36
-0.08 (-0.28%)
Sep 1, 2026, 4:10 PM AEST

Guzman y Gomez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202627.9928.5827.9228.3628.36-0.28%328,335
Aug 31, 202628.1928.7027.9328.4428.440.89%340,206
Aug 28, 202629.4329.6927.9928.1928.19-4.21%731,373
Aug 27, 202629.1629.5628.9629.4329.431.41%330,681
Aug 26, 202629.7530.1128.7429.0229.02-3.46%987,450
Aug 25, 202629.4030.1028.7830.0630.063.30%1,013,564
Aug 24, 202625.9929.2325.9629.1029.108.99%1,127,383
Aug 21, 202626.5027.7925.2026.7026.7011.39%1,182,253
Aug 20, 202623.5324.0623.2523.9723.971.91%203,740
Aug 19, 202624.2224.3423.5123.5223.52-3.49%241,467
Aug 18, 202624.1824.5823.7424.3724.370.37%205,093
Aug 17, 202624.7524.8023.7724.2824.28-1.22%232,007
Aug 14, 202624.1124.7724.1124.5824.580.94%172,962
Aug 13, 202623.8824.4823.8224.3524.351.16%139,685
Aug 12, 202624.5024.5123.5524.0724.07-3.10%424,896
Aug 11, 202624.5025.0324.5024.8424.840.16%105,296
Aug 10, 202624.6525.2924.6524.8024.80-0.28%116,967
Aug 7, 202624.6725.1924.6524.8724.87-0.44%202,109
Aug 6, 202624.8025.1524.5324.9824.980.73%262,553
Aug 5, 202625.0025.0624.4524.8024.80-0.72%249,295
Aug 4, 202625.2125.5424.5524.9824.98-1.38%194,850
Aug 3, 202624.9525.6224.8425.3325.331.52%179,630
Jul 31, 202625.1225.3824.9024.9524.95-1.19%293,908
Jul 30, 202624.7525.8124.4325.2525.252.64%407,940
Jul 29, 202623.9324.7723.7724.6024.603.89%304,044
Jul 28, 202622.3023.7121.8823.6823.687.88%426,795
Jul 27, 202621.4322.3121.4321.9521.951.43%289,868
Jul 24, 202622.0522.4021.6421.6421.64-2.96%260,745
Jul 23, 202622.2122.6922.1022.3022.300.41%249,829
Jul 22, 202622.2522.5522.0122.2122.21-402,897
Jul 21, 202622.0622.4121.7522.2122.211.28%465,835
Jul 20, 202621.5021.9821.2921.9321.932.00%356,556
Jul 17, 202621.5022.0521.3321.5021.500.94%368,025
Jul 16, 202621.1921.4820.9721.3021.300.52%221,122
Jul 15, 202621.5021.5220.7421.1921.19-1.53%217,722
Jul 14, 202621.2521.8720.9921.5221.521.08%405,239
Jul 13, 202621.2021.5620.8621.2921.291.77%139,288
Jul 10, 202621.2021.5020.7320.9220.92-1.32%265,368
Jul 9, 202621.0221.4721.0121.2021.20-0.89%664,863
Jul 8, 202621.0021.4520.9921.3921.39-0.37%129,975
Jul 7, 202621.6321.9121.4421.4721.47-1.24%818,643
Jul 6, 202621.7922.2121.4221.7421.740.65%234,960
Jul 3, 202621.0521.8120.6621.6021.603.75%186,586
Jul 2, 202621.3221.3820.2220.8220.82-2.25%224,554
Jul 1, 202621.0022.2421.0021.3021.301.28%439,409
Jun 30, 202621.0421.4520.8521.0321.030.62%211,376
Jun 29, 202619.9221.2119.9220.9020.903.11%174,491
Jun 26, 202620.6120.9420.1420.2720.27-2.03%254,935
Jun 25, 202618.9920.9518.8820.6920.698.89%611,159
Jun 24, 202618.9919.2618.8919.0019.000.74%457,608