GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 5.120 | 5.220 | 5.110 | 5.190 | 3.989 | 5,177,802 |
| 2022-01-21 | 5.250 | 5.300 | 5.180 | 5.210 | 4.004 | 4,894,677 |
| 2022-01-20 | 5.360 | 5.370 | 5.245 | 5.300 | 4.073 | 4,243,052 |
| 2022-01-19 | 5.320 | 5.420 | 5.310 | 5.380 | 4.135 | 3,102,047 |
| 2022-01-18 | 5.360 | 5.400 | 5.340 | 5.380 | 4.135 | 2,677,554 |
| 2022-01-17 | 5.350 | 5.405 | 5.320 | 5.400 | 4.150 | 2,751,150 |
| 2022-01-14 | 5.390 | 5.440 | 5.370 | 5.390 | 4.142 | 3,101,125 |
| 2022-01-13 | 5.350 | 5.390 | 5.320 | 5.370 | 4.127 | 3,456,920 |
| 2022-01-12 | 5.350 | 5.390 | 5.350 | 5.360 | 4.119 | 3,392,798 |
| 2022-01-11 | 5.410 | 5.460 | 5.340 | 5.340 | 4.104 | 4,451,092 |
| 2022-01-10 | 5.420 | 5.480 | 5.390 | 5.450 | 4.189 | 2,380,841 |
| 2022-01-07 | 5.480 | 5.520 | 5.400 | 5.430 | 4.173 | 4,006,460 |
| 2022-01-06 | 5.400 | 5.470 | 5.310 | 5.350 | 4.112 | 6,619,036 |
| 2022-01-05 | 5.580 | 5.590 | 5.530 | 5.560 | 4.273 | 3,450,291 |
| 2022-01-04 | 5.480 | 5.550 | 5.440 | 5.530 | 4.250 | 3,042,298 |
| 2021-12-31 | 5.500 | 5.500 | 5.420 | 5.420 | 4.166 | 2,354,885 |
| 2021-12-30 | 5.500 | 5.500 | 5.410 | 5.480 | 4.212 | 4,893,572 |
| 2021-12-29 | 5.460 | 5.460 | 5.400 | 5.460 | 4.196 | 3,823,015 |
| 2021-12-24 | 5.350 | 5.400 | 5.330 | 5.390 | 4.142 | 2,341,661 |
| 2021-12-23 | 5.290 | 5.310 | 5.240 | 5.290 | 4.066 | 3,514,934 |
| 2021-12-22 | 5.250 | 5.310 | 5.205 | 5.230 | 4.019 | 4,194,190 |
| 2021-12-21 | 5.310 | 5.350 | 5.290 | 5.300 | 4.073 | 4,239,121 |
| 2021-12-20 | 5.370 | 5.370 | 5.220 | 5.310 | 4.081 | 9,834,141 |
| 2021-12-17 | 5.340 | 5.390 | 5.290 | 5.290 | 4.066 | 16,250,970 |
| 2021-12-16 | 5.340 | 5.380 | 5.250 | 5.340 | 4.104 | 8,724,785 |
| 2021-12-15 | 5.370 | 5.390 | 5.340 | 5.360 | 4.119 | 4,328,997 |
| 2021-12-14 | 5.380 | 5.450 | 5.360 | 5.390 | 4.142 | 5,614,896 |
| 2021-12-13 | 5.270 | 5.380 | 5.260 | 5.340 | 4.104 | 4,890,064 |
| 2021-12-10 | 5.210 | 5.210 | 5.130 | 5.190 | 3.989 | 4,163,716 |
| 2021-12-09 | 5.240 | 5.270 | 5.200 | 5.240 | 4.027 | 4,126,562 |
| 2021-12-08 | 5.290 | 5.300 | 5.190 | 5.240 | 4.027 | 5,015,072 |
| 2021-12-07 | 5.260 | 5.290 | 5.240 | 5.280 | 4.058 | 2,851,249 |
| 2021-12-06 | 5.170 | 5.240 | 5.150 | 5.200 | 3.996 | 3,229,332 |
| 2021-12-03 | 5.210 | 5.240 | 5.140 | 5.150 | 3.958 | 2,830,889 |
| 2021-12-02 | 5.130 | 5.160 | 5.110 | 5.140 | 3.950 | 3,476,953 |
| 2021-12-01 | 5.230 | 5.240 | 5.155 | 5.160 | 3.966 | 10,254,742 |
| 2021-11-30 | 5.210 | 5.280 | 5.170 | 5.270 | 4.050 | 14,151,268 |
| 2021-11-29 | 5.215 | 5.250 | 5.180 | 5.190 | 3.989 | 5,977,582 |
| 2021-11-26 | 5.410 | 5.420 | 5.340 | 5.360 | 4.119 | 4,770,168 |
| 2021-11-25 | 5.310 | 5.390 | 5.300 | 5.390 | 4.142 | 6,302,849 |
| 2021-11-24 | 5.220 | 5.320 | 5.210 | 5.320 | 4.089 | 4,330,935 |
| 2021-11-23 | 5.160 | 5.280 | 5.160 | 5.260 | 4.043 | 4,120,539 |
| 2021-11-22 | 5.120 | 5.190 | 5.090 | 5.160 | 3.966 | 2,532,725 |
| 2021-11-19 | 5.240 | 5.240 | 5.160 | 5.170 | 3.973 | 3,378,054 |
| 2021-11-18 | 5.120 | 5.220 | 5.120 | 5.180 | 3.981 | 4,556,601 |
| 2021-11-17 | 5.120 | 5.155 | 5.090 | 5.110 | 3.927 | 3,619,485 |
| 2021-11-16 | 5.090 | 5.150 | 5.070 | 5.070 | 3.897 | 4,996,739 |
| 2021-11-15 | 5.080 | 5.130 | 5.070 | 5.090 | 3.912 | 2,346,347 |
| 2021-11-12 | 5.100 | 5.130 | 5.070 | 5.110 | 3.927 | 2,263,789 |
| 2021-11-11 | 5.140 | 5.180 | 5.075 | 5.100 | 3.920 | 2,886,801 |
| 2021-11-10 | 5.230 | 5.235 | 5.160 | 5.170 | 3.973 | 2,633,352 |
| 2021-11-09 | 5.190 | 5.220 | 5.120 | 5.150 | 3.958 | 3,421,529 |
| 2021-11-08 | 5.250 | 5.250 | 5.180 | 5.210 | 4.004 | 3,041,787 |
| 2021-11-05 | 5.220 | 5.270 | 5.190 | 5.210 | 4.004 | 3,036,428 |
| 2021-11-04 | 5.130 | 5.180 | 5.110 | 5.180 | 3.981 | 3,214,490 |
| 2021-11-03 | 5.350 | 5.350 | 5.140 | 5.150 | 3.958 | 4,521,319 |
| 2021-11-02 | 5.150 | 5.195 | 5.090 | 5.140 | 3.950 | 3,693,203 |
| 2021-11-01 | 5.240 | 5.240 | 5.170 | 5.200 | 3.996 | 3,446,389 |
| 2021-10-29 | 5.370 | 5.370 | 5.150 | 5.160 | 3.966 | 8,577,665 |
| 2021-10-28 | 5.270 | 5.310 | 5.260 | 5.300 | 4.073 | 5,352,048 |
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.