ASX · GMG · stock
Goodman Group (GMG) stock price history
Every ASX trading session of Goodman Group from Feb 1, 2005 to Nov 13, 2026: 5,497 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMG adjusted close, 2005 to 2026
- A$38.10
- All time high, 2025
- A$33.01
- 52 week high, A$24.44 low
- 5,497
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
GMG key facts
- Goodman Group (GMG) closed at A$28.85 on Nov 13, 2026 on ASX.
- GMG's all time high close is A$38.10, set on Jan 21, 2025; its all time low close is A$0.4267 on Mar 8, 2009.
- GMG's 52 week range is A$24.44 to A$33.01.
- GMG returned -2.5% over the year to Nov 13, 2026 and +29.3% over five years.
- Over ten years GMG returned +442%, +18.4% a year compounded.
- GMG's deepest drawdown was -97.3% from Feb 12, 2007 to Mar 8, 2009.
- DataCedar holds 5,497 daily sessions of GMG history from Feb 1, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GMG price chart, 2005 to 2026
GMG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.9% |
| 3 months | -4.0% |
| 6 months | -7.4% |
| Year to date | -6.4% |
| 1 year | -2.5% |
| 3 years | +30.7% |
| 5 years | +29.3% |
| 10 years | +442.5% |
| Since Feb 1, 2005 | +273.5% |
| Compound annual growth, 21.8 years | +6.2% |
GMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$38.10 on Jan 21, 2025
- All time low close
- A$0.4267 on Mar 8, 2009
- 52 week high
- A$33.01 on Jun 18, 2026
- 52 week low
- A$24.44 on Mar 22, 2026
- Deepest drawdown
- -97.3% from Feb 12, 2007 to Mar 8, 2009, recovered Aug 5, 2020
- Best single session
- +33.3% on Mar 15, 2009
- Worst single session
- -25.7% on Dec 16, 2007
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2005
- 3.7×
- Best calendar year
- 2006, +67%
- Worst calendar year
- 2008, -81%
GMG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 1, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$30.85 | A$33.01 | A$24.44 | A$28.85 | -6.4% | 914.8M | 237 |
| 2025 | A$35.05 | A$38.61 | A$24.67 | A$30.83 | -12.3% | 969.5M | 253 |
| 2024 | A$24.79 | A$38.73 | A$23.35 | A$35.15 | +42.1% | 1B | 254 |
| 2023 | A$16.83 | A$24.83 | A$16.56 | A$24.74 | +47.7% | 917.4M | 252 |
| 2022 | A$25.15 | A$25.45 | A$14.89 | A$16.75 | -33.4% | 1.1B | 251 |
| 2021 | A$17.66 | A$25.59 | A$15.34 | A$25.15 | +41.9% | 875.4M | 254 |
| 2020 | A$12.28 | A$18.66 | A$8.84 | A$17.72 | +44.0% | 1.3B | 255 |
| 2019 | A$9.53 | A$14.66 | A$9.53 | A$12.31 | +28.4% | 1.3B | 253 |
| 2018 | A$7.36 | A$9.98 | A$6.63 | A$9.58 | +29.9% | 1B | 253 |
| 2017 | A$6.13 | A$7.70 | A$5.75 | A$7.38 | +22.0% | 1B | 250 |
| 2016 | A$5.19 | A$6.51 | A$4.79 | A$6.05 | +17.7% | 1.1B | 253 |
| 2015 | A$4.46 | A$5.36 | A$4.42 | A$5.14 | +14.2% | 1.2B | 255 |
| 2014 | A$3.63 | A$4.80 | A$3.46 | A$4.50 | +25.1% | 971.9M | 247 |
| 2013 | A$3.17 | A$4.07 | A$3.09 | A$3.60 | +13.9% | 1.3B | 253 |
| 2012 | A$2.01 | A$3.34 | A$1.96 | A$3.16 | +59.4% | 1.6B | 253 |
| 2011 | A$2.16 | A$2.49 | A$1.75 | A$1.98 | -7.0% | 1.5B | 246 |
| 2010 | A$1.96 | A$2.33 | A$1.74 | A$2.13 | +7.8% | 1.5B | 247 |
| 2009 | A$2.01 | A$2.88 | A$0.3717 | A$1.97 | -3.1% | 2.4B | 245 |
| 2008 | A$10.76 | A$10.91 | A$1.10 | A$2.04 | -81.1% | 623.5M | 252 |
| 2007 | A$15.86 | A$16.07 | A$8.66 | A$10.78 | -32.2% | 333.6M | 253 |
| 2006 | A$9.49 | A$15.97 | A$8.95 | A$15.90 | +66.9% | 207.7M | 252 |
| 2005 | A$7.71 | A$9.53 | A$7.04 | A$9.53 | n/a | 140.8M | 229 |
GMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$28.85 | +6.9% |
| October 2026 | A$27.00 | -0.7% |
| September 2026 | A$27.18 | -2.0% |
| August 2026 | A$27.73 | -6.9% |
| July 2026 | A$29.77 | -4.4% |
| June 2026 | A$31.13 | -1.2% |
| May 2026 | A$31.52 | +7.1% |
| April 2026 | A$29.44 | +13.2% |
| March 2026 | A$26.01 | -9.7% |
| February 2026 | A$28.80 | -5.8% |
| January 2026 | A$30.59 | -0.8% |
| December 2025 | A$30.83 | +4.5% |
About the GMG data
Daily bars. 5,497 sessions from Feb 1, 2005 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AGMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GMG share price history
