GDI Property Group (ASX:GDI)
Australia
· Delayed Price · Currency is AUD 0.6500
-0.0050 (-0.76%)
At close: Dec 5, 2025
GDI Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 254,873 |
| Dec 4, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -1.50% | 399,048 |
| Dec 3, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 683,167 |
| Dec 2, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | 235,483 |
| Dec 1, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 278,985 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 461,618 |
| Nov 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 304,008 |
| Nov 26, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 205,902 |
| Nov 25, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 2.34% | 753,845 |
| Nov 24, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 1,502,259 |
| Nov 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 289,418 |
| Nov 20, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 569,749 |
| Nov 19, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 148,736 |
| Nov 18, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 847,487 |
| Nov 17, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 360,208 |
| Nov 14, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 1,288,264 |
| Nov 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 662,466 |
| Nov 12, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 634,109 |
| Nov 11, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 669,330 |
| Nov 10, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 535,469 |
| Nov 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 128,491 |
| Nov 6, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | 415,763 |
| Nov 5, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -1.50% | 776,607 |
| Nov 4, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.53% | 143,837 |
| Nov 3, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.76% | 522,446 |
| Oct 31, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 2.33% | 224,474 |
| Oct 30, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.53% | 563,548 |
| Oct 29, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.76% | 954,381 |
| Oct 28, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 177,306 |
| Oct 27, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 632,447 |
| Oct 24, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 169,093 |
| Oct 23, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 230,198 |
| Oct 22, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 243,579 |
| Oct 21, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 273,186 |
| Oct 20, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 593,779 |
| Oct 17, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 618,483 |
| Oct 16, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 888,808 |
| Oct 15, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 947,126 |
| Oct 14, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 2,071,447 |
| Oct 13, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 837,770 |
| Oct 10, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 4,683,590 |
| Oct 9, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.50% | 1,876,542 |
| Oct 8, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 2,157,158 |
| Oct 7, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.75% | 497,065 |
| Oct 6, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 83,949 |
| Oct 3, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 544,466 |
| Oct 2, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 907,675 |
| Oct 1, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 162,339 |
| Sep 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 556,253 |
| Sep 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | 400,843 |