S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Garda Property Group (GDF)
Garda Property Group (GDF) Historical

GDF Garda Property Group

1.175

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 20 minutes

GDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	1.175	-0.01	-0.84%	1.185	1.185	1.175	55,436
May 17 2024	1.185	-0.02	-1.25%	1.20	1.20	1.185	7,715
May 16 2024	1.20	0.01	0.84%	1.185	1.20	1.18	52,568
May 15 2024	1.19	0.01	1.28%	1.175	1.19	1.175	252,968
May 14 2024	1.175	-0.01	-0.84%	1.20	1.20	1.175	37,562
May 13 2024	1.185	-0.02	-1.25%	1.185	1.205	1.185	34,219
May 10 2024	1.20	0.01	1.27%	1.19	1.20	1.185	113,527
May 09 2024	1.185	0.01	0.42%	1.19	1.19	1.175	21,539
May 08 2024	1.18	-0.02	-1.26%	1.19	1.19	1.175	251,717
May 07 2024	1.195	0.02	1.27%	1.19	1.195	1.1775	270,605
May 06 2024	1.18	-0.02	-1.26%	1.195	1.20	1.18	156,715
May 03 2024	1.195	0.01	0.42%	1.20	1.21	1.195	16,716
May 02 2024	1.19	-0.07	-5.18%	1.22	1.22	1.19	129,220
May 01 2024	1.255	0.04	3.72%	1.19	1.255	1.19	46,893
Apr 30 2024	1.21	0.01	0.83%	1.195	1.22	1.195	88,628
Apr 29 2024	1.20	0.00	0.42%	1.20	1.20	1.195	102,121
Apr 26 2024	1.195	-0.01	-0.42%	1.20	1.22	1.195	103,766
Apr 24 2024	1.20	-0.01	-0.83%	1.215	1.215	1.185	243,877
Apr 23 2024	1.21	-0.01	-0.41%	1.21	1.215	1.19	142,920
Apr 22 2024	1.215	-0.01	-0.41%	1.22	1.22	1.205	130,509
Apr 19 2024	1.22	0.00	0.00%	1.225	1.225	1.205	157,875
Apr 18 2024	1.22	0.02	1.67%	1.22	1.22	1.20	204,683
Apr 17 2024	1.20	-0.03	-2.44%	1.23	1.23	1.20	177,611
Apr 16 2024	1.23	-0.01	-0.81%	1.26	1.265	1.225	101,630
Apr 15 2024	1.24	-0.01	-0.40%	1.245	1.255	1.24	68,957
Apr 12 2024	1.245	0.00	0.00%	1.25	1.25	1.24	141,804
Apr 11 2024	1.245	-0.01	-0.40%	1.25	1.25	1.245	112,720
Apr 10 2024	1.25	0.00	0.40%	1.25	1.26	1.245	146,539
Apr 09 2024	1.245	-0.02	-1.58%	1.25	1.26	1.245	140,426
Apr 08 2024	1.265	0.00	0.00%	1.265	1.265	1.265	0.00
Apr 05 2024	1.265	0.01	0.80%	1.28	1.28	1.255	79,518
Apr 04 2024	1.255	0.00	0.40%	1.255	1.255	1.255	39,047
Apr 03 2024	1.25	-0.02	-1.19%	1.27	1.27	1.25	271,351
Apr 02 2024	1.265	0.01	1.20%	1.25	1.265	1.245	209,864
Mar 28 2024	1.25	-0.01	-0.40%	1.25	1.255	1.25	174,325
Mar 27 2024	1.255	0.00	0.40%	1.25	1.26	1.245	494,010
Mar 26 2024	1.25	0.00	0.40%	1.25	1.2525	1.25	301,016
Mar 25 2024	1.245	0.00	0.00%	1.25	1.2525	1.24	518,267
Mar 22 2024	1.245	-0.01	-0.40%	1.25	1.25	1.225	73,661
Mar 21 2024	1.25	0.00	0.00%	1.26	1.26	1.25	1,116
Mar 20 2024	1.25	-0.02	-1.19%	1.265	1.27	1.25	133,431
Mar 19 2024	1.265	0.00	0.40%	1.28	1.285	1.265	144,000
Mar 18 2024	1.26	0.00	0.00%	1.27	1.28	1.26	187,750
Mar 15 2024	1.26	0.00	0.00%	1.265	1.265	1.26	45,209
Mar 14 2024	1.26	-0.01	-0.79%	1.27	1.275	1.26	93,122
Mar 13 2024	1.27	0.02	1.20%	1.25	1.27	1.25	115,826
Mar 12 2024	1.255	0.03	2.45%	1.24	1.255	1.24	30,104
Mar 11 2024	1.225	-0.02	-1.21%	1.24	1.24	1.215	70,492
Mar 07 2024	1.24	0.02	1.64%	1.24	1.245	1.24	34,398
Mar 06 2024	1.22	0.01	0.83%	1.21	1.23	1.21	39,990
Mar 05 2024	1.21	0.01	0.83%	1.20	1.22	1.20	80,929
Mar 04 2024	1.20	0.00	0.00%	1.20	1.21	1.195	3,854,670
Mar 03 2024	1.20	-0.01	-0.41%	1.215	1.215	1.19	1,740,227
Feb 29 2024	1.205	0.00	0.00%	1.225	1.23	1.20	38,238
Feb 28 2024	1.205	0.00	0.00%	1.205	1.205	1.205	0.00
Feb 27 2024	1.205	-0.02	-1.23%	1.22	1.22	1.19	404,583
Feb 26 2024	1.22	0.01	0.83%	1.23	1.23	1.21	32,394
Feb 25 2024	1.21	-0.02	-1.22%	1.23	1.24	1.21	20,748
Feb 22 2024	1.225	-0.01	-0.41%	1.265	1.265	1.225	59,969
Feb 21 2024	1.23	-0.03	-1.99%	1.25	1.25	1.22	217,990
Feb 20 2024	1.255	0.00	0.00%	1.27	1.27	1.25	135,710

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions