GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.190 | 4.200 | 4.110 | 4.110 | 3.626 | 4,134,423 |
| 2024-06-11 | 4.210 | 4.240 | 4.160 | 4.170 | 3.679 | 6,648,700 |
| 2024-06-07 | 4.340 | 4.340 | 4.265 | 4.290 | 3.785 | 2,636,646 |
| 2024-06-06 | 4.350 | 4.360 | 4.305 | 4.330 | 3.820 | 4,163,326 |
| 2024-06-05 | 4.280 | 4.350 | 4.260 | 4.320 | 3.811 | 3,847,708 |
| 2024-06-04 | 4.270 | 4.280 | 4.220 | 4.220 | 3.723 | 3,675,854 |
| 2024-06-03 | 4.260 | 4.290 | 4.230 | 4.260 | 3.758 | 4,520,266 |
| 2024-05-31 | 4.310 | 4.330 | 4.190 | 4.190 | 3.697 | 17,497,019 |
| 2024-05-30 | 4.240 | 4.260 | 4.195 | 4.240 | 3.741 | 3,077,293 |
| 2024-05-29 | 4.280 | 4.315 | 4.250 | 4.260 | 3.758 | 5,744,061 |
| 2024-05-28 | 4.300 | 4.350 | 4.280 | 4.350 | 3.838 | 6,053,536 |
| 2024-05-27 | 4.290 | 4.300 | 4.250 | 4.290 | 3.785 | 1,622,042 |
| 2024-05-24 | 4.280 | 4.300 | 4.240 | 4.250 | 3.750 | 3,473,178 |
| 2024-05-23 | 4.320 | 4.350 | 4.280 | 4.320 | 3.811 | 2,692,770 |
| 2024-05-22 | 4.370 | 4.395 | 4.360 | 4.370 | 3.856 | 3,282,056 |
| 2024-05-21 | 4.360 | 4.400 | 4.330 | 4.340 | 3.829 | 3,833,868 |
| 2024-05-20 | 4.330 | 4.370 | 4.295 | 4.370 | 3.856 | 3,359,837 |
| 2024-05-17 | 4.380 | 4.420 | 4.320 | 4.320 | 3.811 | 4,540,662 |
| 2024-05-16 | 4.330 | 4.460 | 4.320 | 4.450 | 3.926 | 8,757,650 |
| 2024-05-15 | 4.260 | 4.310 | 4.230 | 4.260 | 3.758 | 3,814,622 |
| 2024-05-14 | 4.250 | 4.250 | 4.210 | 4.210 | 3.714 | 3,399,388 |
| 2024-05-13 | 4.250 | 4.270 | 4.240 | 4.250 | 3.750 | 4,198,868 |
| 2024-05-10 | 4.240 | 4.300 | 4.240 | 4.280 | 3.776 | 3,367,190 |
| 2024-05-09 | 4.240 | 4.300 | 4.240 | 4.240 | 3.741 | 3,924,134 |
| 2024-05-08 | 4.280 | 4.295 | 4.240 | 4.250 | 3.750 | 3,841,666 |
| 2024-05-07 | 4.190 | 4.240 | 4.180 | 4.220 | 3.723 | 3,533,473 |
| 2024-05-06 | 4.190 | 4.210 | 4.140 | 4.160 | 3.670 | 3,233,562 |
| 2024-05-03 | 4.140 | 4.195 | 4.130 | 4.170 | 3.679 | 3,036,531 |
| 2024-05-02 | 4.150 | 4.170 | 4.100 | 4.100 | 3.617 | 3,723,434 |
| 2024-05-01 | 4.120 | 4.160 | 4.120 | 4.130 | 3.644 | 2,580,189 |
| 2024-04-30 | 4.220 | 4.235 | 4.190 | 4.220 | 3.723 | 4,528,488 |
| 2024-04-29 | 4.150 | 4.230 | 4.140 | 4.190 | 3.697 | 3,430,722 |
| 2024-04-26 | 4.160 | 4.190 | 4.095 | 4.120 | 3.635 | 5,319,749 |
| 2024-04-24 | 4.250 | 4.270 | 4.175 | 4.210 | 3.714 | 4,041,188 |
| 2024-04-23 | 4.250 | 4.320 | 4.220 | 4.220 | 3.723 | 3,270,836 |
| 2024-04-22 | 4.180 | 4.240 | 4.170 | 4.200 | 3.706 | 3,169,553 |
| 2024-04-19 | 4.140 | 4.160 | 4.040 | 4.150 | 3.661 | 9,643,797 |
| 2024-04-18 | 4.110 | 4.210 | 4.110 | 4.180 | 3.688 | 5,074,079 |
| 2024-04-17 | 4.150 | 4.190 | 4.115 | 4.140 | 3.653 | 3,380,581 |
| 2024-04-16 | 4.160 | 4.180 | 4.110 | 4.140 | 3.653 | 3,570,630 |
| 2024-04-15 | 4.220 | 4.250 | 4.190 | 4.210 | 3.714 | 3,663,105 |
| 2024-04-12 | 4.280 | 4.290 | 4.240 | 4.240 | 3.741 | 5,196,900 |
| 2024-04-11 | 4.280 | 4.330 | 4.250 | 4.290 | 3.785 | 5,670,276 |
| 2024-04-10 | 4.400 | 4.450 | 4.380 | 4.440 | 3.917 | 3,557,741 |
| 2024-04-09 | 4.390 | 4.390 | 4.350 | 4.370 | 3.856 | 2,732,235 |
| 2024-04-08 | 4.390 | 4.430 | 4.365 | 4.390 | 3.873 | 4,288,944 |
| 2024-04-05 | 4.350 | 4.420 | 4.340 | 4.380 | 3.864 | 3,627,551 |
| 2024-04-04 | 4.320 | 4.395 | 4.300 | 4.390 | 3.873 | 3,646,679 |
| 2024-04-03 | 4.450 | 4.480 | 4.290 | 4.290 | 3.785 | 7,988,385 |
| 2024-04-02 | 4.490 | 4.570 | 4.490 | 4.510 | 3.979 | 5,086,551 |
| 2024-03-28 | 4.550 | 4.630 | 4.540 | 4.570 | 4.032 | 5,568,518 |
| 2024-03-27 | 4.490 | 4.500 | 4.465 | 4.490 | 3.961 | 1,899,512 |
| 2024-03-26 | 4.510 | 4.530 | 4.460 | 4.490 | 3.961 | 3,887,421 |
| 2024-03-25 | 4.490 | 4.580 | 4.480 | 4.550 | 4.014 | 2,611,828 |
| 2024-03-22 | 4.500 | 4.535 | 4.480 | 4.500 | 3.970 | 4,462,553 |
| 2024-03-21 | 4.510 | 4.540 | 4.440 | 4.500 | 3.970 | 8,764,964 |
| 2024-03-20 | 4.420 | 4.440 | 4.410 | 4.430 | 3.908 | 5,387,933 |
| 2024-03-19 | 4.350 | 4.385 | 4.310 | 4.380 | 3.864 | 3,345,553 |
| 2024-03-18 | 4.350 | 4.410 | 4.330 | 4.330 | 3.820 | 5,139,735 |
| 2024-03-15 | 4.300 | 4.420 | 4.280 | 4.410 | 3.891 | 13,150,738 |
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.