GPT Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	4.960	5.125	4.960	5.110	5.110	8,101,683
2026-07-27	5.000	5.025	4.970	5.000	5.000	4,596,132
2026-07-24	4.920	4.990	4.895	4.950	4.950	3,586,235
2026-07-23	4.960	5.050	4.920	4.920	4.920	5,617,167
2026-07-22	4.940	4.980	4.910	4.930	4.930	4,253,154
2026-07-21	4.940	5.020	4.920	4.970	4.970	2,895,538
2026-07-20	4.990	5.010	4.940	4.970	4.970	3,045,044
2026-07-17	4.860	4.975	4.860	4.970	4.970	3,444,501
2026-07-16	4.820	4.870	4.820	4.870	4.870	4,785,391
2026-07-15	4.880	4.880	4.790	4.800	4.800	4,877,206
2026-07-14	4.900	4.920	4.830	4.840	4.840	2,683,358
2026-07-13	4.880	4.930	4.870	4.900	4.900	5,121,549
2026-07-10	4.800	4.890	4.765	4.890	4.890	3,393,181
2026-07-09	4.860	4.880	4.780	4.840	4.840	5,351,855
2026-07-08	4.750	4.900	4.735	4.900	4.900	7,394,604
2026-07-07	4.820	4.820	4.730	4.770	4.770	3,761,040
2026-07-06	4.820	4.840	4.780	4.820	4.820	5,258,318
2026-07-03	4.820	4.850	4.800	4.810	4.810	5,020,799
2026-07-02	4.840	4.840	4.760	4.800	4.800	7,437,281
2026-07-01	4.840	4.860	4.750	4.830	4.830	7,593,828
2026-06-30	5.000	5.000	4.880	4.880	4.880	8,528,751
2026-06-29	5.070	5.090	4.950	4.970	4.970	5,273,569
2026-06-26	5.130	5.170	5.090	5.150	5.028	6,662,100
2026-06-25	5.050	5.130	5.035	5.110	4.989	4,365,849
2026-06-24	5.040	5.080	5.010	5.030	4.910	4,501,370
2026-06-23	5.060	5.080	5.000	5.020	4.901	3,212,041
2026-06-22	4.990	5.050	4.960	5.040	4.920	4,812,501
2026-06-19	4.970	5.010	4.950	4.980	4.862	9,949,058
2026-06-18	4.980	5.020	4.950	4.960	4.842	5,160,885
2026-06-17	5.050	5.110	5.010	5.070	4.949	5,573,120
2026-06-16	5.110	5.180	5.090	5.100	4.979	6,146,620
2026-06-15	5.120	5.195	5.085	5.180	5.057	4,349,600
2026-06-12	5.100	5.120	5.030	5.110	4.989	6,488,601
2026-06-11	4.940	5.070	4.920	5.070	4.949	7,273,474
2026-06-10	4.830	4.950	4.820	4.950	4.832	5,095,821
2026-06-09	4.710	4.820	4.640	4.820	4.705	3,964,081
2026-06-05	4.700	4.760	4.690	4.740	4.627	4,300,134
2026-06-04	4.660	4.680	4.620	4.680	4.569	2,965,117
2026-06-03	4.720	4.725	4.650	4.660	4.549	4,998,451
2026-06-02	4.720	4.760	4.630	4.680	4.569	9,084,097
2026-06-01	4.860	4.860	4.760	4.810	4.696	3,059,242
2026-05-29	4.850	4.900	4.810	4.850	4.735	9,553,149
2026-05-28	4.860	4.860	4.800	4.830	4.715	3,953,002
2026-05-27	4.830	4.890	4.780	4.860	4.744	4,792,612
2026-05-26	4.830	4.850	4.800	4.850	4.735	5,803,815
2026-05-25	4.820	4.890	4.770	4.840	4.725	5,195,236
2026-05-22	4.820	4.820	4.755	4.780	4.666	4,701,234
2026-05-21	4.760	4.800	4.745	4.760	4.647	3,344,488
2026-05-20	4.770	4.790	4.665	4.690	4.578	7,744,964
2026-05-19	4.730	4.800	4.720	4.770	4.657	4,572,856
2026-05-18	4.730	4.760	4.640	4.660	4.549	4,235,987
2026-05-15	4.750	4.800	4.725	4.750	4.637	3,986,729
2026-05-14	4.690	4.710	4.630	4.710	4.598	4,943,257
2026-05-13	4.630	4.720	4.610	4.680	4.569	5,644,260
2026-05-12	4.620	4.640	4.530	4.630	4.520	4,906,411
2026-05-11	4.670	4.690	4.620	4.650	4.539	2,697,910
2026-05-08	4.750	4.790	4.670	4.680	4.569	3,504,527
2026-05-07	4.760	4.830	4.720	4.830	4.715	11,219,516
2026-05-06	4.860	4.860	4.770	4.770	4.657	4,027,785
2026-05-05	4.700	4.820	4.690	4.820	4.705	3,378,645

← NewerPage 2 of 5 · 255 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.