Growthpoint Properties Australia (GOZ.AU) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	1.95	1.95	1.91	1.92	-0.78%	403,344
2026-10-15	1.90	1.94	1.89	1.94	+1.84%	518,672
2026-10-14	1.91	1.94	1.90	1.90	-1.04%	211,134
2026-10-13	1.91	1.92	1.89	1.92	+0.00%	418,153
2026-10-12	1.96	1.96	1.92	1.92	-0.52%	155,610
2026-10-09	1.90	1.95	1.90	1.93	+0.52%	318,273
2026-10-08	1.95	1.95	1.91	1.92	-1.03%	497,940
2026-10-07	1.92	1.94	1.91	1.94	+1.57%	380,271
2026-10-06	1.84	1.93	1.83	1.91	+3.24%	1,016,838
2026-10-05	1.91	1.91	1.84	1.85	-3.14%	1,304,380
2026-10-02	1.95	1.95	1.91	1.91	-1.29%	671,608
2026-10-01	1.97	1.99	1.94	1.94	-2.27%	645,734
2026-09-30	1.96	2.01	1.96	1.98	+1.28%	1,275,048
2026-09-29	1.94	1.96	1.93	1.96	-0.26%	743,321
2026-09-28	1.93	1.96	1.93	1.96	+0.77%	259,352
2026-09-25	1.96	1.96	1.92	1.95	-0.51%	633,569
2026-09-24	1.99	1.99	1.95	1.96	-2.25%	897,645
2026-09-23	2.00	2.02	2.00	2.00	+0.00%	691,594
2026-09-22	2.00	2.02	1.98	2.00	+0.00%	537,668
2026-09-21	2.01	2.01	1.98	2.00	+1.01%	731,276
2026-09-18	2.02	2.04	1.98	1.98	-1.98%	2,464,236
2026-09-17	2.00	2.03	2.00	2.02	+1.00%	551,972
2026-09-16	2.06	2.06	2.00	2.00	-0.99%	438,558
2026-09-15	2.03	2.03	1.99	2.02	+0.00%	798,854
2026-09-14	2.02	2.02	2.00	2.02	+0.50%	267,606
2026-09-11	2.02	2.03	2.00	2.01	+0.00%	311,804
2026-09-10	2.03	2.03	2.00	2.01	-0.99%	794,333
2026-09-09	2.08	2.08	2.03	2.03	-1.93%	417,665
2026-09-08	2.06	2.09	2.03	2.07	+0.00%	463,696
2026-09-07	2.06	2.08	2.05	2.07	+0.98%	386,094
2026-09-04	2.08	2.08	2.05	2.05	+0.00%	116,692
2026-09-03	2.08	2.08	2.04	2.05	-0.97%	275,758
2026-09-02	2.08	2.08	2.06	2.07	+0.00%	290,091
2026-09-01	2.09	2.09	2.05	2.07	-0.48%	503,241
2026-08-31	2.08	2.09	2.06	2.08	+0.97%	690,782
2026-08-28	2.09	2.09	2.05	2.06	-0.96%	514,475
2026-08-27	2.11	2.11	2.06	2.08	-0.48%	670,304
2026-08-26	2.12	2.13	2.09	2.09	-0.48%	257,172
2026-08-25	2.13	2.15	2.10	2.10	-0.94%	386,076
2026-08-24	2.10	2.12	2.09	2.12	+0.47%	309,358
2026-08-21	2.13	2.13	2.10	2.11	-0.94%	163,363
2026-08-20	2.11	2.14	2.10	2.13	+1.43%	386,151
2026-08-19	2.13	2.14	2.08	2.10	-0.94%	819,930
2026-08-18	2.14	2.16	2.09	2.12	-1.85%	908,195
2026-08-17	2.17	2.19	2.13	2.16	-0.46%	413,252
2026-08-14	2.24	2.24	2.16	2.17	-0.91%	422,760
2026-08-13	2.23	2.23	2.18	2.19	-1.35%	292,844
2026-08-12	2.25	2.25	2.20	2.22	-0.89%	229,277
2026-08-11	2.24	2.25	2.21	2.24	-0.88%	252,720
2026-08-10	2.26	2.26	2.22	2.26	+0.89%	143,200
2026-08-07	2.25	2.27	2.23	2.24	-0.44%	276,331
2026-08-06	2.24	2.27	2.21	2.25	-0.44%	203,289
2026-08-05	2.27	2.27	2.23	2.26	+0.00%	361,522
2026-08-04	2.24	2.27	2.21	2.26	+1.35%	436,182
2026-08-03	2.24	2.24	2.22	2.23	+0.00%	280,971
2026-07-31	2.24	2.24	2.22	2.23	+0.45%	388,331
2026-07-30	2.27	2.27	2.21	2.22	-1.33%	154,853
2026-07-29	2.20	2.26	2.20	2.25	+1.81%	409,807
2026-07-28	2.16	2.22	2.16	2.21	+1.84%	702,672
2026-07-27	2.16	2.18	2.15	2.17	+1.40%	710,933
2026-07-24	2.16	2.16	2.13	2.14	+0.00%	153,755
2026-07-23	2.18	2.18	2.14	2.14	-0.93%	222,787
2026-07-22	2.17	2.17	2.14	2.16	-0.92%	296,843
2026-07-21	2.18	2.18	2.15	2.18	+0.00%	827,147
2026-07-20	2.17	2.18	2.17	2.18	+0.46%	760,480
2026-07-17	2.17	2.18	2.15	2.17	+0.00%	300,463
2026-07-16	2.18	2.18	2.16	2.17	+0.46%	773,723
2026-07-15	2.19	2.19	2.15	2.16	-0.92%	800,427
2026-07-14	2.19	2.21	2.17	2.18	-0.46%	344,961
2026-07-13	2.17	2.21	2.17	2.19	+0.46%	228,070
2026-07-10	2.14	2.18	2.13	2.18	+1.40%	441,401
2026-07-09	2.19	2.19	2.12	2.15	-1.83%	591,511
2026-07-08	2.21	2.24	2.13	2.19	+1.86%	601,550
2026-07-07	2.18	2.19	2.15	2.15	-1.38%	552,830
2026-07-06	2.13	2.18	2.13	2.18	+2.83%	272,125
2026-07-03	2.11	2.15	2.11	2.12	+0.47%	439,196
2026-07-02	2.12	2.14	2.10	2.11	-0.94%	870,686
2026-07-01	2.18	2.18	2.11	2.13	-1.84%	1,061,231
2026-06-30	2.17	2.22	2.17	2.17	-0.46%	549,128
2026-06-29	2.20	2.27	2.16	2.18	-5.63%	626,865
2026-06-26	2.30	2.33	2.29	2.31	+0.87%	649,977
2026-06-25	2.31	2.33	2.29	2.29	-0.87%	277,984
2026-06-24	2.31	2.32	2.27	2.31	+0.87%	451,618
2026-06-23	2.30	2.31	2.28	2.29	-0.43%	454,317
2026-06-22	2.30	2.33	2.30	2.30	-1.29%	326,450
2026-06-19	2.27	2.33	2.26	2.33	+2.64%	1,343,724
2026-06-18	2.34	2.34	2.27	2.27	-2.99%	620,118
2026-06-17	2.34	2.39	2.32	2.34	+0.43%	507,353
2026-06-16	2.31	2.34	2.29	2.33	+0.87%	778,868
2026-06-15	2.30	2.32	2.27	2.31	+1.32%	698,381
2026-06-12	2.24	2.29	2.23	2.28	+1.79%	548,728
2026-06-11	2.17	2.26	2.17	2.24	+3.23%	822,931
2026-06-10	2.14	2.19	2.13	2.17	+1.40%	1,214,245
2026-06-09	2.10	2.15	2.10	2.14	+0.00%	177,753
2026-06-05	2.13	2.14	2.11	2.14	+0.47%	221,604
2026-06-04	2.11	2.13	2.10	2.13	+0.95%	286,613
2026-06-03	2.13	2.15	2.10	2.11	-0.47%	491,905
2026-06-02	2.16	2.16	2.11	2.12	-1.40%	713,913
2026-06-01	2.16	2.18	2.15	2.15	-1.83%	434,354
2026-05-29	2.18	2.22	2.16	2.19	+1.39%	924,472
2026-05-28	2.16	2.17	2.15	2.16	-0.46%	605,600
2026-05-27	2.16	2.19	2.16	2.17	+0.46%	788,821
2026-05-26	2.17	2.18	2.15	2.16	+0.47%	196,711
2026-05-25	2.14	2.17	2.13	2.15	+0.47%	521,559
2026-05-22	2.17	2.17	2.13	2.14	-0.93%	191,138
2026-05-21	2.16	2.18	2.14	2.16	+0.93%	246,495
2026-05-20	2.19	2.19	2.12	2.14	-1.83%	449,781
2026-05-19	2.13	2.19	2.13	2.18	+2.35%	342,570
2026-05-18	2.18	2.18	2.12	2.13	-1.39%	350,422
2026-05-15	2.16	2.18	2.13	2.16	+0.47%	256,780
2026-05-14	2.13	2.15	2.12	2.15	+0.94%	334,444
2026-05-13	2.17	2.19	2.13	2.13	-0.93%	392,035
2026-05-12	2.18	2.18	2.12	2.15	-0.92%	255,594
2026-05-11	2.17	2.19	2.16	2.17	-0.91%	324,076
2026-05-08	2.20	2.21	2.17	2.19	-1.79%	464,174
2026-05-07	2.20	2.23	2.19	2.23	+2.76%	845,425
2026-05-06	2.19	2.20	2.17	2.17	-0.46%	219,713
2026-05-05	2.17	2.18	2.15	2.18	+0.46%	276,150
2026-05-04	2.19	2.21	2.15	2.17	-0.91%	182,289
2026-05-01	2.21	2.21	2.18	2.19	+0.00%	258,597
2026-04-30	2.19	2.21	2.18	2.19	-0.45%	1,077,399
2026-04-29	2.19	2.22	2.19	2.20	+0.00%	208,382
2026-04-28	2.21	2.21	2.19	2.20	-0.45%	420,449
2026-04-27	2.22	2.22	2.19	2.21	+0.00%	232,439
2026-04-24	2.23	2.23	2.20	2.21	-0.90%	229,209
2026-04-23	2.21	2.24	2.18	2.23	+0.45%	602,852
2026-04-22	2.21	2.24	2.21	2.22	-0.89%	497,138
2026-04-21	2.23	2.24	2.19	2.24	+0.90%	654,926
2026-04-20	2.21	2.22	2.18	2.22	+1.37%	318,662
2026-04-17	2.19	2.20	2.16	2.19	+1.39%	430,815
2026-04-16	2.17	2.19	2.13	2.16	+0.47%	1,013,703
2026-04-15	2.16	2.19	2.14	2.15	+0.47%	521,548
2026-04-14	2.13	2.16	2.13	2.14	+0.94%	654,403
2026-04-13	2.13	2.15	2.11	2.12	-1.40%	552,670
2026-04-10	2.12	2.15	2.10	2.15	+0.94%	498,170
2026-04-09	2.12	2.14	2.12	2.13	+0.95%	280,810
2026-04-08	2.12	2.13	2.08	2.11	+1.44%	540,624
2026-04-07	2.13	2.15	2.08	2.08	-1.89%	474,834
2026-04-02	2.14	2.15	2.11	2.12	+0.47%	344,133
2026-04-01	2.13	2.13	2.10	2.11	+0.48%	501,120
2026-03-31	2.08	2.12	2.08	2.10	+1.45%	327,145
2026-03-30	2.11	2.12	2.07	2.07	-2.36%	1,249,547
2026-03-27	2.13	2.14	2.12	2.12	-1.40%	449,287
2026-03-26	2.17	2.17	2.12	2.15	-0.92%	663,032
2026-03-25	2.20	2.21	2.16	2.17	+0.00%	1,233,845
2026-03-24	2.15	2.19	2.15	2.17	+0.46%	325,441
2026-03-23	2.18	2.18	2.11	2.16	-1.37%	824,225
2026-03-20	2.17	2.19	2.15	2.19	+1.39%	2,956,900
2026-03-19	2.19	2.20	2.14	2.16	-1.37%	768,294
2026-03-18	2.20	2.21	2.18	2.19	+0.46%	605,862
2026-03-17	2.17	2.19	2.16	2.18	+1.87%	274,967
2026-03-16	2.15	2.15	2.12	2.14	-0.47%	479,137
2026-03-13	2.10	2.15	2.10	2.15	+1.90%	557,827
2026-03-12	2.15	2.15	2.10	2.11	-2.76%	1,117,005
2026-03-11	2.17	2.19	2.15	2.17	+1.40%	557,586
2026-03-10	2.17	2.17	2.14	2.14	+0.47%	352,811
2026-03-09	2.17	2.17	2.10	2.13	-1.39%	740,993
2026-03-06	2.18	2.19	2.16	2.16	-0.92%	526,901
2026-03-05	2.17	2.20	2.16	2.18	+1.40%	1,253,882
2026-03-04	2.16	2.19	2.12	2.15	-2.27%	621,510
2026-03-03	2.22	2.23	2.16	2.20	-1.35%	880,138
2026-03-02	2.21	2.26	2.20	2.23	-0.45%	570,411
2026-02-27	2.25	2.25	2.21	2.24	+0.45%	756,409
2026-02-26	2.26	2.27	2.21	2.23	-0.45%	680,585
2026-02-25	2.21	2.27	2.18	2.24	+1.82%	807,988
2026-02-24	2.21	2.22	2.14	2.20	-0.45%	989,366
2026-02-23	2.24	2.25	2.21	2.21	-1.78%	346,785
2026-02-20	2.23	2.25	2.21	2.25	+0.45%	228,027
2026-02-19	2.28	2.28	2.21	2.24	-1.32%	521,049
2026-02-18	2.25	2.29	2.25	2.27	+1.79%	678,070
2026-02-17	2.21	2.26	2.21	2.23	-0.45%	368,208
2026-02-16	2.22	2.25	2.21	2.24	+0.90%	416,166
2026-02-13	2.24	2.26	2.21	2.22	+0.00%	856,830
2026-02-12	2.29	2.29	2.22	2.22	-2.63%	499,369
2026-02-11	2.28	2.30	2.24	2.28	+0.44%	419,439
2026-02-10	2.29	2.30	2.27	2.27	+0.44%	383,757
2026-02-09	2.28	2.29	2.25	2.26	+2.26%	550,682
2026-02-06	2.29	2.30	2.21	2.21	-2.64%	967,224
2026-02-05	2.27	2.28	2.25	2.27	+0.00%	431,639
2026-02-04	2.30	2.32	2.25	2.27	-1.30%	775,915
2026-02-03	2.29	2.32	2.28	2.30	+1.32%	1,033,433
2026-02-02	2.29	2.30	2.23	2.27	-0.87%	881,422
2026-01-30	2.28	2.32	2.27	2.29	+0.00%	854,640
2026-01-29	2.34	2.34	2.27	2.29	-1.72%	620,208
2026-01-28	2.38	2.39	2.33	2.33	-2.51%	762,440
2026-01-27	2.39	2.41	2.37	2.39	+0.00%	612,081
2026-01-23	2.43	2.43	2.38	2.39	-1.24%	380,880
2026-01-22	2.42	2.42	2.40	2.42	+0.83%	380,624
2026-01-21	2.42	2.42	2.38	2.40	-0.83%	452,276
2026-01-20	2.43	2.43	2.41	2.42	-0.41%	214,409
2026-01-19	2.43	2.44	2.41	2.43	+0.00%	271,591
2026-01-16	2.42	2.46	2.40	2.43	+0.00%	511,288
2026-01-15	2.44	2.44	2.40	2.43	+0.00%	330,934
2026-01-14	2.49	2.49	2.42	2.43	-0.82%	191,108
2026-01-13	2.49	2.49	2.44	2.45	+0.00%	488,769
2026-01-12	2.48	2.49	2.44	2.45	-1.21%	475,771
2026-01-09	2.46	2.50	2.45	2.48	+1.22%	181,542
2026-01-08	2.46	2.47	2.44	2.45	+0.41%	280,762
2026-01-07	2.42	2.46	2.41	2.44	+0.83%	362,923
2026-01-06	2.42	2.46	2.41	2.42	+0.83%	464,750
2026-01-05	2.42	2.44	2.38	2.40	-0.83%	268,138
2026-01-02	2.43	2.45	2.41	2.42	-0.82%	157,374
2025-12-31	2.45	2.45	2.42	2.44	+0.00%	180,748
2025-12-30	2.47	2.47	2.42	2.44	-2.79%	344,559
2025-12-29	2.53	2.55	2.50	2.51	-0.79%	224,292
2025-12-24	2.55	2.55	2.53	2.53	-0.39%	159,856
2025-12-23	2.54	2.56	2.53	2.54	-0.39%	295,485
2025-12-22	2.54	2.55	2.53	2.55	+1.19%	800,543
2025-12-19	2.53	2.54	2.50	2.52	+0.00%	1,043,865
2025-12-18	2.52	2.54	2.52	2.52	+0.80%	675,589
2025-12-17	2.48	2.51	2.43	2.50	+2.04%	421,028
2025-12-16	2.48	2.49	2.45	2.45	-1.21%	644,152
2025-12-15	2.50	2.51	2.46	2.48	+0.00%	884,648
2025-12-12	2.47	2.52	2.46	2.48	+0.40%	527,106
2025-12-11	2.45	2.51	2.45	2.47	+0.82%	527,639
2025-12-10	2.50	2.51	2.43	2.45	-1.61%	618,053
2025-12-09	2.49	2.52	2.47	2.49	-0.40%	641,607
2025-12-08	2.49	2.52	2.48	2.50	-0.79%	527,288
2025-12-05	2.51	2.54	2.50	2.52	+0.40%	509,151
2025-12-04	2.61	2.61	2.51	2.51	-3.46%	547,010
2025-12-03	2.54	2.63	2.54	2.60	+1.17%	1,176,557
2025-12-02	2.53	2.58	2.52	2.57	+1.98%	313,219
2025-12-01	2.54	2.56	2.52	2.52	-0.79%	178,041
2025-11-28	2.56	2.56	2.52	2.54	-0.78%	230,541
2025-11-27	2.52	2.57	2.52	2.56	+0.79%	483,287
2025-11-26	2.54	2.57	2.52	2.54	+0.00%	240,329
2025-11-25	2.48	2.55	2.46	2.54	+0.00%	1,988,209
2025-11-24	2.54	2.54	2.51	2.54	+1.60%	454,134
2025-11-21	2.53	2.53	2.50	2.50	-1.96%	271,249
2025-11-20	2.51	2.57	2.48	2.55	+2.00%	682,334
2025-11-19	2.50	2.53	2.49	2.50	-0.40%	300,284
2025-11-18	2.52	2.54	2.50	2.51	-0.40%	857,788
2025-11-17	2.55	2.55	2.50	2.52	-0.40%	953,739
2025-11-14	2.54	2.56	2.50	2.53	-1.17%	532,712
2025-11-13	2.60	2.60	2.55	2.56	-0.39%	649,229
2025-11-12	2.61	2.61	2.56	2.57	-1.15%	453,061
2025-11-11	2.60	2.60	2.58	2.60	+1.17%	219,838
2025-11-10	2.60	2.61	2.57	2.57	-1.15%	331,676
2025-11-07	2.59	2.62	2.59	2.60	+0.39%	231,807
2025-11-06	2.58	2.61	2.57	2.59	+0.39%	360,433
2025-11-05	2.58	2.58	2.53	2.58	+1.18%	507,201
2025-11-04	2.56	2.57	2.55	2.55	+0.00%	209,548
2025-11-03	2.56	2.56	2.52	2.55	-0.39%	413,657
2025-10-31	2.54	2.57	2.54	2.56	+1.19%	772,061
2025-10-30	2.63	2.64	2.53	2.53	-3.80%	636,690
2025-10-29	2.66	2.68	2.62	2.63	-1.13%	206,072
2025-10-28	2.66	2.67	2.65	2.66	+0.76%	227,571
2025-10-27	2.67	2.68	2.64	2.64	-0.38%	235,489
2025-10-24	2.63	2.67	2.63	2.65	+0.00%	296,725
2025-10-23	2.62	2.66	2.60	2.65	+1.92%	396,802

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+3.82%). Worst month: Mar (-6.03%). Based on 2 years of daily data (2025–2026).

Jan-2.89%
Feb-0.24%
Mar-6.03%
Apr+2.33%
May+1.68%
Jun-2.37%
Jul+3.82%
Aug-2.33%
Sep-0.15%
Oct-0.39%
Nov-0.39%
Dec-3.17%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Growthpoint Properties Australia's (GOZ.AU) latest close?

1.92 on 2026-10-16, from the Closelook data lake's daily price record.

What is GOZ.AU's 52-week high and low?

2.68 high and 1.83 low over the trailing 52 weeks, as of 2026-10-16.

What is Growthpoint Properties Australia's strongest and weakest month historically?

Historically, GOZ.AU's strongest calendar month has been Jul (average +3.82%) and its weakest Mar (average -6.03%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.