Skip to main content
logo
Guzman y Gomez Limited (ASX:GYG)
Australia flag Australia · Delayed Price · Currency is AUD
25.51
-0.10 (-0.39%)
Sep 21, 2026, 4:10 PM AEST

Guzman y Gomez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202625.6126.1525.3625.5125.51-0.39%249,199
Sep 18, 202625.3125.8325.3125.6125.612.28%574,605
Sep 17, 202625.3425.5924.5525.0425.040.72%896,852
Sep 16, 202625.4925.4924.5424.8624.86-0.72%227,936
Sep 15, 202625.7325.9924.9325.0425.04-1.12%303,363
Sep 14, 202625.4025.9825.3325.7325.320.82%274,686
Sep 11, 202626.1726.5125.3025.5225.12-4.28%244,479
Sep 10, 202626.5527.0326.4526.6626.24-1.41%116,875
Sep 9, 202626.8727.4226.7427.0426.61-0.95%163,800
Sep 8, 202627.3027.7426.7227.3026.870.55%218,604
Sep 7, 202627.6027.8527.0427.1526.72-3.24%338,563
Sep 4, 202627.7828.3927.7028.0627.621.01%132,526
Sep 3, 202628.2528.4427.6627.7827.34-1.84%166,286
Sep 2, 202628.3628.7728.0228.3027.85-0.21%231,261
Sep 1, 202627.9928.5827.9228.3627.91-0.28%328,335
Aug 31, 202628.1928.7027.9328.4427.990.89%346,386
Aug 28, 202629.4329.6927.9928.1927.75-4.21%731,373
Aug 27, 202629.1629.5628.9629.4328.971.41%330,681
Aug 26, 202629.7530.1128.7429.0228.56-3.46%987,450
Aug 25, 202629.4030.1028.7830.0629.593.30%1,013,564
Aug 24, 202625.9929.2325.9629.1028.648.99%1,127,383
Aug 21, 202626.5027.7925.2026.7026.2811.39%1,182,253
Aug 20, 202623.5324.0623.2523.9723.591.91%203,855
Aug 19, 202624.2224.3423.5123.5223.15-3.49%241,467
Aug 18, 202624.1824.5823.7424.3723.990.37%205,093
Aug 17, 202624.7524.8023.7724.2823.90-1.22%232,007
Aug 14, 202624.1124.7724.1124.5824.190.94%172,962
Aug 13, 202623.8824.4823.8224.3523.971.16%139,685
Aug 12, 202624.5024.5123.5524.0723.69-3.10%424,896
Aug 11, 202624.5025.0324.5024.8424.450.16%105,296
Aug 10, 202624.6525.2924.6524.8024.41-0.28%116,967
Aug 7, 202624.6725.1924.6524.8724.48-0.44%202,109
Aug 6, 202624.8025.1524.5324.9824.590.73%262,553
Aug 5, 202625.0025.0624.4524.8024.41-0.72%254,355
Aug 4, 202625.2125.5424.5524.9824.59-1.38%194,850
Aug 3, 202624.9525.6224.8425.3324.931.52%179,630
Jul 31, 202625.1225.3824.9024.9524.56-1.19%293,908
Jul 30, 202624.7525.8124.4325.2524.852.64%407,940
Jul 29, 202623.9324.7723.7724.6024.213.89%304,044
Jul 28, 202622.3023.7121.8823.6823.317.88%426,795
Jul 27, 202621.4322.3121.4321.9521.601.43%289,868
Jul 24, 202622.0522.4021.6421.6421.30-2.96%260,745
Jul 23, 202622.2122.6922.1022.3021.950.41%249,829
Jul 22, 202622.2522.5522.0122.2121.86-402,897
Jul 21, 202622.0622.4121.7522.2121.861.28%465,835
Jul 20, 202621.5021.9821.2921.9321.582.00%356,556
Jul 17, 202621.5022.0521.3321.5021.160.94%368,025
Jul 16, 202621.1921.4820.9721.3020.960.52%221,122
Jul 15, 202621.5021.5220.7421.1920.86-1.53%217,722
Jul 14, 202621.2521.8720.9921.5221.181.08%405,239