GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 4.670 | 4.680 | 4.600 | 4.630 | 3.977 | 15,419,951 |
| 2023-12-14 | 4.520 | 4.650 | 4.450 | 4.650 | 3.994 | 10,598,135 |
| 2023-12-13 | 4.330 | 4.385 | 4.310 | 4.370 | 3.753 | 3,958,585 |
| 2023-12-12 | 4.340 | 4.370 | 4.300 | 4.320 | 3.710 | 6,145,401 |
| 2023-12-11 | 4.360 | 4.370 | 4.300 | 4.330 | 3.719 | 4,171,833 |
| 2023-12-08 | 4.300 | 4.330 | 4.260 | 4.330 | 3.719 | 4,214,642 |
| 2023-12-07 | 4.320 | 4.340 | 4.290 | 4.300 | 3.693 | 5,068,793 |
| 2023-12-06 | 4.160 | 4.300 | 4.125 | 4.290 | 3.685 | 5,965,101 |
| 2023-12-05 | 4.180 | 4.205 | 4.135 | 4.150 | 3.564 | 5,589,763 |
| 2023-12-04 | 4.160 | 4.230 | 4.130 | 4.200 | 3.607 | 6,011,930 |
| 2023-12-01 | 4.100 | 4.110 | 4.070 | 4.100 | 3.522 | 3,723,329 |
| 2023-11-30 | 4.080 | 4.120 | 4.010 | 4.120 | 3.539 | 15,754,718 |
| 2023-11-29 | 4.030 | 4.170 | 4.025 | 4.080 | 3.504 | 6,741,767 |
| 2023-11-28 | 4.000 | 4.080 | 4.000 | 4.020 | 3.453 | 10,715,146 |
| 2023-11-27 | 4.080 | 4.090 | 3.990 | 3.990 | 3.427 | 6,509,161 |
| 2023-11-24 | 4.050 | 4.100 | 4.040 | 4.050 | 3.479 | 5,121,295 |
| 2023-11-23 | 4.010 | 4.080 | 3.985 | 4.050 | 3.479 | 5,408,742 |
| 2023-11-22 | 4.060 | 4.100 | 3.990 | 4.000 | 3.436 | 6,822,217 |
| 2023-11-21 | 4.150 | 4.170 | 4.095 | 4.100 | 3.522 | 12,003,157 |
| 2023-11-20 | 4.180 | 4.185 | 4.100 | 4.130 | 3.547 | 3,905,139 |
| 2023-11-17 | 4.130 | 4.190 | 4.100 | 4.160 | 3.573 | 4,906,189 |
| 2023-11-16 | 4.200 | 4.200 | 4.110 | 4.120 | 3.539 | 4,712,681 |
| 2023-11-15 | 4.070 | 4.200 | 4.050 | 4.190 | 3.599 | 8,547,443 |
| 2023-11-14 | 3.890 | 3.920 | 3.860 | 3.920 | 3.367 | 5,853,214 |
| 2023-11-13 | 3.860 | 3.875 | 3.830 | 3.830 | 3.290 | 1,693,444 |
| 2023-11-10 | 3.850 | 3.900 | 3.840 | 3.880 | 3.333 | 2,206,551 |
| 2023-11-09 | 3.950 | 3.960 | 3.900 | 3.910 | 3.358 | 3,511,163 |
| 2023-11-08 | 3.890 | 3.940 | 3.860 | 3.920 | 3.367 | 5,115,334 |
| 2023-11-07 | 3.810 | 3.870 | 3.790 | 3.850 | 3.307 | 6,576,576 |
| 2023-11-06 | 3.930 | 3.950 | 3.830 | 3.830 | 3.290 | 4,219,042 |
| 2023-11-03 | 3.920 | 3.930 | 3.850 | 3.890 | 3.341 | 7,198,814 |
| 2023-11-02 | 3.750 | 3.840 | 3.750 | 3.810 | 3.272 | 8,095,468 |
| 2023-11-01 | 3.610 | 3.700 | 3.600 | 3.700 | 3.178 | 7,067,763 |
| 2023-10-31 | 3.610 | 3.665 | 3.590 | 3.620 | 3.109 | 7,175,380 |
| 2023-10-30 | 3.540 | 3.600 | 3.465 | 3.570 | 3.066 | 5,225,498 |
| 2023-10-27 | 3.600 | 3.630 | 3.585 | 3.600 | 3.092 | 4,682,475 |
| 2023-10-26 | 3.580 | 3.610 | 3.530 | 3.550 | 3.049 | 6,184,493 |
| 2023-10-25 | 3.700 | 3.710 | 3.620 | 3.630 | 3.118 | 4,616,946 |
| 2023-10-24 | 3.720 | 3.790 | 3.710 | 3.710 | 3.187 | 3,390,457 |
| 2023-10-23 | 3.700 | 3.740 | 3.685 | 3.730 | 3.204 | 4,221,248 |
| 2023-10-20 | 3.740 | 3.760 | 3.695 | 3.730 | 3.204 | 6,790,001 |
| 2023-10-19 | 3.790 | 3.810 | 3.760 | 3.780 | 3.247 | 5,777,515 |
| 2023-10-18 | 3.790 | 3.860 | 3.790 | 3.830 | 3.290 | 3,026,028 |
| 2023-10-17 | 3.840 | 3.860 | 3.820 | 3.840 | 3.298 | 3,429,013 |
| 2023-10-16 | 3.800 | 3.840 | 3.780 | 3.790 | 3.255 | 3,103,493 |
| 2023-10-13 | 3.810 | 3.830 | 3.790 | 3.810 | 3.272 | 3,738,285 |
| 2023-10-12 | 3.890 | 3.925 | 3.870 | 3.870 | 3.324 | 4,767,151 |
| 2023-10-11 | 3.840 | 3.890 | 3.830 | 3.890 | 3.341 | 3,167,747 |
| 2023-10-10 | 3.830 | 3.890 | 3.810 | 3.840 | 3.298 | 6,458,319 |
| 2023-10-09 | 3.810 | 3.830 | 3.780 | 3.790 | 3.255 | 2,579,056 |
| 2023-10-06 | 3.810 | 3.830 | 3.780 | 3.810 | 3.272 | 2,498,268 |
| 2023-10-05 | 3.770 | 3.840 | 3.760 | 3.820 | 3.281 | 3,679,656 |
| 2023-10-04 | 3.710 | 3.810 | 3.710 | 3.740 | 3.212 | 5,872,732 |
| 2023-10-03 | 3.830 | 3.850 | 3.760 | 3.780 | 3.247 | 8,570,654 |
| 2023-10-02 | 3.880 | 3.935 | 3.875 | 3.900 | 3.350 | 2,604,534 |
| 2023-09-29 | 3.920 | 3.945 | 3.880 | 3.900 | 3.350 | 7,701,734 |
| 2023-09-28 | 3.920 | 3.940 | 3.890 | 3.910 | 3.358 | 4,340,148 |
| 2023-09-27 | 3.910 | 3.950 | 3.900 | 3.950 | 3.393 | 4,934,142 |
| 2023-09-26 | 3.950 | 3.985 | 3.910 | 3.950 | 3.393 | 6,401,376 |
| 2023-09-25 | 3.950 | 4.000 | 3.900 | 4.000 | 3.436 | 2,824,573 |
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.