GPT Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	4.250	4.325	4.250	4.320	3.601	9,244,543
2023-03-31	4.240	4.285	4.230	4.240	3.535	5,485,326
2023-03-30	4.260	4.260	4.200	4.210	3.510	3,243,849
2023-03-29	4.230	4.260	4.210	4.220	3.518	2,968,327
2023-03-28	4.260	4.275	4.230	4.250	3.543	7,067,170
2023-03-27	4.220	4.290	4.220	4.240	3.535	3,173,683
2023-03-24	4.170	4.210	4.160	4.190	3.493	4,430,069
2023-03-23	4.180	4.240	4.180	4.210	3.510	4,954,178
2023-03-22	4.290	4.300	4.220	4.250	3.543	5,260,288
2023-03-21	4.320	4.335	4.265	4.300	3.585	6,294,302
2023-03-20	4.280	4.360	4.250	4.290	3.576	5,924,042
2023-03-17	4.470	4.495	4.340	4.360	3.635	15,497,928
2023-03-16	4.520	4.550	4.500	4.510	3.760	12,465,794
2023-03-15	4.500	4.570	4.480	4.550	3.793	7,822,833
2023-03-14	4.510	4.530	4.390	4.480	3.735	8,561,030
2023-03-13	4.550	4.590	4.470	4.540	3.785	4,394,493
2023-03-10	4.590	4.630	4.570	4.590	3.826	3,479,067
2023-03-09	4.740	4.740	4.660	4.660	3.885	3,517,507
2023-03-08	4.650	4.680	4.630	4.680	3.901	2,878,053
2023-03-07	4.640	4.715	4.610	4.690	3.910	3,295,344
2023-03-06	4.580	4.685	4.560	4.660	3.885	3,071,857
2023-03-03	4.610	4.620	4.550	4.580	3.818	5,515,355
2023-03-02	4.610	4.610	4.520	4.560	3.801	4,761,492
2023-03-01	4.680	4.690	4.600	4.600	3.835	4,064,563
2023-02-28	4.620	4.710	4.600	4.710	3.926	15,372,200
2023-02-27	4.580	4.600	4.510	4.600	3.835	4,752,288
2023-02-24	4.590	4.640	4.560	4.620	3.851	3,772,125
2023-02-23	4.580	4.615	4.560	4.570	3.810	4,118,419
2023-02-22	4.580	4.660	4.580	4.640	3.868	3,299,949
2023-02-21	4.620	4.670	4.550	4.630	3.860	4,965,002
2023-02-20	4.650	4.680	4.560	4.570	3.810	4,161,524
2023-02-17	4.740	4.740	4.620	4.650	3.876	3,593,766
2023-02-16	4.660	4.760	4.620	4.750	3.960	5,631,088
2023-02-15	4.600	4.650	4.590	4.600	3.835	3,506,504
2023-02-14	4.580	4.610	4.550	4.600	3.835	4,038,624
2023-02-13	4.500	4.540	4.490	4.530	3.776	2,874,165
2023-02-10	4.480	4.520	4.460	4.500	3.751	2,751,746
2023-02-09	4.560	4.585	4.490	4.510	3.760	2,769,358
2023-02-08	4.620	4.640	4.540	4.580	3.818	3,716,199
2023-02-07	4.630	4.640	4.590	4.620	3.851	4,776,835
2023-02-06	4.730	4.730	4.655	4.660	3.885	5,504,229
2023-02-03	4.700	4.765	4.700	4.760	3.968	4,414,278
2023-02-02	4.650	4.680	4.600	4.620	3.851	3,387,638
2023-02-01	4.650	4.680	4.570	4.610	3.843	4,884,825
2023-01-31	4.630	4.635	4.530	4.550	3.793	5,534,231
2023-01-30	4.640	4.660	4.590	4.620	3.851	3,541,974
2023-01-27	4.570	4.635	4.570	4.600	3.835	4,085,495
2023-01-25	4.610	4.620	4.565	4.590	3.826	4,553,663
2023-01-24	4.500	4.610	4.490	4.600	3.835	4,970,476
2023-01-23	4.510	4.510	4.410	4.490	3.743	3,450,741
2023-01-20	4.440	4.495	4.420	4.470	3.726	4,530,848
2023-01-19	4.470	4.490	4.440	4.480	3.735	4,092,559
2023-01-18	4.450	4.480	4.400	4.420	3.685	4,467,810
2023-01-17	4.370	4.450	4.370	4.430	3.693	4,157,603
2023-01-16	4.420	4.460	4.370	4.400	3.668	4,832,966
2023-01-13	4.400	4.420	4.380	4.420	3.685	3,146,147
2023-01-12	4.430	4.440	4.360	4.370	3.643	3,223,712
2023-01-11	4.280	4.350	4.255	4.340	3.618	1,813,866
2023-01-10	4.280	4.290	4.245	4.290	3.576	2,156,269
2023-01-09	4.300	4.320	4.260	4.270	3.560	2,168,380

← NewerPage 16 of 22 · 1,265 trading daysOlder →

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.