GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 5.110 | 5.155 | 5.080 | 5.140 | 4.030 | 3,898,849 |
| 2022-04-20 | 5.200 | 5.200 | 5.080 | 5.080 | 3.983 | 4,065,910 |
| 2022-04-19 | 5.070 | 5.145 | 5.070 | 5.130 | 4.022 | 2,494,561 |
| 2022-04-14 | 5.070 | 5.120 | 5.070 | 5.110 | 4.006 | 2,828,886 |
| 2022-04-13 | 5.090 | 5.110 | 5.060 | 5.070 | 3.975 | 3,817,031 |
| 2022-04-12 | 5.130 | 5.160 | 5.080 | 5.110 | 4.006 | 3,869,124 |
| 2022-04-11 | 5.100 | 5.140 | 5.100 | 5.110 | 4.006 | 2,909,450 |
| 2022-04-08 | 5.160 | 5.180 | 5.110 | 5.110 | 4.006 | 4,319,767 |
| 2022-04-07 | 5.170 | 5.190 | 5.120 | 5.160 | 4.045 | 4,550,205 |
| 2022-04-06 | 5.090 | 5.150 | 5.050 | 5.140 | 4.030 | 10,108,426 |
| 2022-04-05 | 5.260 | 5.270 | 5.120 | 5.140 | 4.030 | 7,218,229 |
| 2022-04-04 | 5.230 | 5.270 | 5.200 | 5.250 | 4.116 | 4,164,545 |
| 2022-04-01 | 5.210 | 5.260 | 5.180 | 5.230 | 4.100 | 6,570,475 |
| 2022-03-31 | 5.210 | 5.220 | 5.110 | 5.180 | 4.061 | 11,680,349 |
| 2022-03-30 | 5.150 | 5.210 | 5.110 | 5.160 | 4.045 | 6,944,446 |
| 2022-03-29 | 5.040 | 5.130 | 5.040 | 5.090 | 3.991 | 5,596,407 |
| 2022-03-28 | 5.040 | 5.070 | 5.000 | 5.030 | 3.944 | 4,909,859 |
| 2022-03-25 | 4.970 | 5.040 | 4.930 | 5.000 | 3.920 | 5,758,644 |
| 2022-03-24 | 4.890 | 4.990 | 4.890 | 4.940 | 3.873 | 4,823,286 |
| 2022-03-23 | 4.990 | 5.000 | 4.900 | 4.920 | 3.857 | 4,077,654 |
| 2022-03-22 | 5.060 | 5.070 | 4.930 | 4.940 | 3.873 | 5,564,883 |
| 2022-03-21 | 5.030 | 5.050 | 4.970 | 5.030 | 3.944 | 2,977,017 |
| 2022-03-18 | 4.940 | 5.010 | 4.930 | 5.000 | 3.920 | 10,021,988 |
| 2022-03-17 | 4.880 | 4.990 | 4.840 | 4.960 | 3.889 | 7,339,194 |
| 2022-03-16 | 4.860 | 4.930 | 4.850 | 4.930 | 3.865 | 5,713,914 |
| 2022-03-15 | 4.850 | 4.910 | 4.830 | 4.860 | 3.810 | 6,499,291 |
| 2022-03-14 | 4.800 | 4.880 | 4.800 | 4.870 | 3.818 | 4,990,198 |
| 2022-03-11 | 4.910 | 4.950 | 4.805 | 4.830 | 3.787 | 5,884,587 |
| 2022-03-10 | 4.820 | 4.980 | 4.820 | 4.950 | 3.881 | 6,679,320 |
| 2022-03-09 | 4.720 | 4.890 | 4.720 | 4.850 | 3.802 | 8,393,359 |
| 2022-03-08 | 4.820 | 4.840 | 4.740 | 4.800 | 3.763 | 5,839,250 |
| 2022-03-07 | 4.870 | 4.890 | 4.740 | 4.780 | 3.748 | 6,389,266 |
| 2022-03-04 | 4.870 | 4.910 | 4.810 | 4.870 | 3.818 | 5,095,871 |
| 2022-03-03 | 5.000 | 5.000 | 4.900 | 4.900 | 3.842 | 5,877,370 |
| 2022-03-02 | 4.890 | 4.940 | 4.810 | 4.910 | 3.849 | 8,712,102 |
| 2022-03-01 | 5.070 | 5.110 | 4.940 | 4.950 | 3.881 | 6,306,111 |
| 2022-02-28 | 4.870 | 4.960 | 4.860 | 4.940 | 3.873 | 8,068,430 |
| 2022-02-25 | 4.770 | 4.900 | 4.760 | 4.840 | 3.795 | 8,419,003 |
| 2022-02-24 | 4.740 | 4.760 | 4.660 | 4.710 | 3.693 | 9,014,357 |
| 2022-02-23 | 4.900 | 4.920 | 4.780 | 4.830 | 3.787 | 6,487,050 |
| 2022-02-22 | 4.960 | 5.020 | 4.910 | 4.940 | 3.873 | 5,227,963 |
| 2022-02-21 | 4.920 | 5.030 | 4.920 | 5.020 | 3.936 | 4,038,998 |
| 2022-02-18 | 4.840 | 5.000 | 4.840 | 4.950 | 3.881 | 6,589,002 |
| 2022-02-17 | 4.900 | 4.930 | 4.810 | 4.860 | 3.810 | 9,315,569 |
| 2022-02-16 | 4.900 | 5.020 | 4.900 | 5.020 | 3.858 | 6,036,384 |
| 2022-02-15 | 4.900 | 5.010 | 4.860 | 4.960 | 3.812 | 6,853,380 |
| 2022-02-14 | 5.090 | 5.120 | 4.990 | 5.060 | 3.889 | 5,015,479 |
| 2022-02-11 | 4.970 | 5.060 | 4.950 | 5.000 | 3.843 | 5,061,855 |
| 2022-02-10 | 5.060 | 5.105 | 5.030 | 5.070 | 3.897 | 4,042,380 |
| 2022-02-09 | 5.100 | 5.150 | 4.950 | 5.060 | 3.889 | 5,707,560 |
| 2022-02-08 | 4.970 | 5.080 | 4.960 | 5.040 | 3.873 | 4,378,772 |
| 2022-02-07 | 4.900 | 4.990 | 4.890 | 4.960 | 3.812 | 3,621,472 |
| 2022-02-04 | 4.980 | 5.030 | 4.950 | 4.980 | 3.827 | 3,320,326 |
| 2022-02-03 | 4.910 | 5.010 | 4.910 | 4.990 | 3.835 | 2,913,889 |
| 2022-02-02 | 4.950 | 5.025 | 4.950 | 4.980 | 3.827 | 3,507,046 |
| 2022-02-01 | 4.930 | 5.000 | 4.920 | 4.970 | 3.820 | 4,391,514 |
| 2022-01-31 | 4.840 | 5.020 | 4.830 | 4.990 | 3.835 | 5,824,423 |
| 2022-01-28 | 4.830 | 4.960 | 4.800 | 4.920 | 3.781 | 14,515,812 |
| 2022-01-27 | 4.910 | 5.050 | 4.790 | 4.850 | 3.727 | 8,474,623 |
| 2022-01-25 | 5.140 | 5.140 | 4.920 | 4.970 | 3.820 | 8,549,188 |
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.