GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4.940 | 4.950 | 4.890 | 4.910 | 4.458 | 8,778,605 |
| 2024-09-03 | 4.980 | 4.980 | 4.920 | 4.980 | 4.521 | 3,357,353 |
| 2024-09-02 | 4.940 | 4.970 | 4.900 | 4.950 | 4.494 | 3,857,881 |
| 2024-08-30 | 4.880 | 4.920 | 4.850 | 4.920 | 4.467 | 15,476,860 |
| 2024-08-29 | 4.820 | 4.870 | 4.820 | 4.870 | 4.421 | 5,076,874 |
| 2024-08-28 | 4.850 | 4.860 | 4.760 | 4.840 | 4.394 | 6,923,540 |
| 2024-08-27 | 4.890 | 4.890 | 4.810 | 4.850 | 4.403 | 3,155,420 |
| 2024-08-26 | 4.880 | 4.890 | 4.830 | 4.880 | 4.430 | 3,506,777 |
| 2024-08-23 | 4.810 | 4.820 | 4.755 | 4.790 | 4.349 | 4,258,480 |
| 2024-08-22 | 4.790 | 4.810 | 4.725 | 4.800 | 4.358 | 5,488,893 |
| 2024-08-21 | 4.700 | 4.760 | 4.650 | 4.740 | 4.303 | 5,193,324 |
| 2024-08-20 | 4.730 | 4.820 | 4.670 | 4.670 | 4.240 | 5,338,375 |
| 2024-08-19 | 4.690 | 4.835 | 4.660 | 4.760 | 4.321 | 9,846,912 |
| 2024-08-16 | 4.650 | 4.680 | 4.620 | 4.680 | 4.249 | 6,263,135 |
| 2024-08-15 | 4.600 | 4.650 | 4.590 | 4.640 | 4.212 | 4,393,143 |
| 2024-08-14 | 4.600 | 4.610 | 4.540 | 4.590 | 4.167 | 2,846,596 |
| 2024-08-13 | 4.550 | 4.580 | 4.530 | 4.540 | 4.122 | 3,504,285 |
| 2024-08-12 | 4.580 | 4.580 | 4.500 | 4.530 | 4.113 | 2,364,242 |
| 2024-08-09 | 4.550 | 4.580 | 4.510 | 4.550 | 4.131 | 4,247,069 |
| 2024-08-08 | 4.540 | 4.550 | 4.450 | 4.470 | 4.058 | 5,279,533 |
| 2024-08-07 | 4.440 | 4.600 | 4.415 | 4.600 | 4.176 | 7,458,535 |
| 2024-08-06 | 4.390 | 4.465 | 4.370 | 4.450 | 4.040 | 5,542,732 |
| 2024-08-05 | 4.480 | 4.485 | 4.410 | 4.440 | 4.031 | 5,309,610 |
| 2024-08-02 | 4.550 | 4.580 | 4.510 | 4.560 | 4.140 | 7,674,177 |
| 2024-08-01 | 4.670 | 4.685 | 4.620 | 4.660 | 4.231 | 5,704,044 |
| 2024-07-31 | 4.440 | 4.630 | 4.420 | 4.630 | 4.203 | 9,555,446 |
| 2024-07-30 | 4.390 | 4.445 | 4.380 | 4.420 | 4.013 | 3,444,206 |
| 2024-07-29 | 4.460 | 4.485 | 4.410 | 4.450 | 4.040 | 5,104,641 |
| 2024-07-26 | 4.350 | 4.455 | 4.340 | 4.420 | 4.013 | 8,713,585 |
| 2024-07-25 | 4.260 | 4.360 | 4.240 | 4.330 | 3.931 | 11,024,215 |
| 2024-07-24 | 4.360 | 4.370 | 4.280 | 4.290 | 3.895 | 6,416,797 |
| 2024-07-23 | 4.370 | 4.400 | 4.350 | 4.400 | 3.995 | 6,598,265 |
| 2024-07-22 | 4.320 | 4.380 | 4.310 | 4.360 | 3.958 | 7,160,695 |
| 2024-07-19 | 4.370 | 4.395 | 4.340 | 4.360 | 3.958 | 8,577,083 |
| 2024-07-18 | 4.580 | 4.605 | 4.430 | 4.440 | 4.031 | 10,178,336 |
| 2024-07-17 | 4.600 | 4.640 | 4.540 | 4.610 | 4.185 | 8,092,855 |
| 2024-07-16 | 4.510 | 4.570 | 4.450 | 4.530 | 4.113 | 9,232,617 |
| 2024-07-15 | 4.370 | 4.520 | 4.340 | 4.500 | 4.085 | 10,663,527 |
| 2024-07-12 | 4.240 | 4.390 | 4.240 | 4.390 | 3.985 | 6,998,839 |
| 2024-07-11 | 4.160 | 4.190 | 4.140 | 4.170 | 3.786 | 4,500,608 |
| 2024-07-10 | 4.080 | 4.130 | 4.060 | 4.120 | 3.740 | 7,585,291 |
| 2024-07-09 | 4.070 | 4.120 | 4.050 | 4.090 | 3.713 | 4,058,218 |
| 2024-07-08 | 4.080 | 4.090 | 4.040 | 4.040 | 3.668 | 4,688,654 |
| 2024-07-05 | 4.050 | 4.080 | 4.020 | 4.060 | 3.686 | 3,103,081 |
| 2024-07-04 | 4.060 | 4.080 | 4.010 | 4.060 | 3.686 | 4,116,661 |
| 2024-07-03 | 4.030 | 4.030 | 3.960 | 4.010 | 3.640 | 8,106,246 |
| 2024-07-02 | 4.030 | 4.070 | 3.975 | 3.980 | 3.613 | 10,884,156 |
| 2024-07-01 | 3.990 | 4.040 | 3.980 | 4.020 | 3.650 | 6,758,930 |
| 2024-06-28 | 4.090 | 4.110 | 4.000 | 4.000 | 3.631 | 8,421,987 |
| 2024-06-27 | 4.100 | 4.110 | 3.980 | 4.010 | 3.640 | 11,040,531 |
| 2024-06-26 | 4.330 | 4.370 | 4.220 | 4.260 | 3.758 | 9,451,866 |
| 2024-06-25 | 4.270 | 4.380 | 4.250 | 4.380 | 3.864 | 11,877,697 |
| 2024-06-24 | 4.130 | 4.190 | 4.110 | 4.190 | 3.697 | 8,056,281 |
| 2024-06-21 | 4.060 | 4.120 | 4.050 | 4.120 | 3.635 | 11,211,700 |
| 2024-06-20 | 4.040 | 4.050 | 4.010 | 4.050 | 3.573 | 7,972,287 |
| 2024-06-19 | 4.010 | 4.020 | 3.950 | 3.970 | 3.503 | 6,995,271 |
| 2024-06-18 | 4.050 | 4.060 | 3.980 | 3.980 | 3.511 | 6,261,424 |
| 2024-06-17 | 4.050 | 4.080 | 3.990 | 4.000 | 3.529 | 5,608,936 |
| 2024-06-14 | 4.110 | 4.120 | 4.010 | 4.070 | 3.591 | 7,628,356 |
| 2024-06-13 | 4.170 | 4.205 | 4.110 | 4.110 | 3.626 | 6,929,114 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1225 AUD |
| 2025-12-30 | 0.1200 AUD |
| 2025-06-27 | 0.1200 AUD |
| 2024-12-30 | 0.1200 AUD |
| 2024-06-27 | 0.1200 AUD |
| 2023-12-28 | 0.1250 AUD |
| 2023-06-29 | 0.1250 AUD |
| 2022-12-29 | 0.1230 AUD |
| 2022-08-18 | 0.1270 AUD |
| 2022-02-17 | 0.0990 AUD |
| 2021-08-19 | 0.1330 AUD |
| 2021-02-18 | 0.1320 AUD |
| 2020-08-13 | 0.0930 AUD |
| 2019-12-30 | 0.1337 AUD |
| 2019-06-27 | 0.1311 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.