GPT Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.810	4.840	4.750	4.760	4.647	2,774,690
2026-05-01	4.790	4.850	4.730	4.810	4.696	3,724,939
2026-04-30	4.780	4.780	4.720	4.750	4.637	4,885,164
2026-04-29	4.680	4.780	4.675	4.760	4.647	4,205,966
2026-04-28	4.700	4.740	4.680	4.700	4.588	4,703,828
2026-04-27	4.730	4.765	4.670	4.720	4.608	2,423,695
2026-04-24	4.800	4.810	4.750	4.780	4.666	3,624,727
2026-04-23	4.760	4.790	4.710	4.780	4.666	4,372,160
2026-04-22	4.760	4.810	4.740	4.790	4.676	5,611,995
2026-04-21	4.720	4.770	4.660	4.770	4.657	7,702,664
2026-04-20	4.680	4.730	4.680	4.720	4.608	3,777,629
2026-04-17	4.640	4.700	4.590	4.670	4.559	4,458,165
2026-04-16	4.720	4.720	4.595	4.680	4.569	14,164,828
2026-04-15	4.710	4.740	4.590	4.630	4.520	4,739,135
2026-04-14	4.620	4.620	4.560	4.600	4.491	8,715,837
2026-04-13	4.510	4.590	4.490	4.550	4.442	8,788,430
2026-04-10	4.600	4.650	4.560	4.650	4.539	3,922,001
2026-04-09	4.630	4.630	4.520	4.600	4.491	3,453,785
2026-04-08	4.630	4.630	4.500	4.590	4.481	5,803,572
2026-04-07	4.510	4.510	4.420	4.440	4.334	3,466,295
2026-04-02	4.430	4.540	4.430	4.450	4.344	3,337,094
2026-04-01	4.590	4.590	4.480	4.480	4.373	4,320,473
2026-03-31	4.530	4.590	4.490	4.530	4.422	5,850,911
2026-03-30	4.480	4.540	4.440	4.540	4.432	2,718,357
2026-03-27	4.570	4.570	4.500	4.530	4.422	2,322,655
2026-03-26	4.530	4.600	4.520	4.570	4.461	4,310,983
2026-03-25	4.600	4.640	4.590	4.610	4.500	4,694,601
2026-03-24	4.630	4.630	4.510	4.540	4.432	4,748,199
2026-03-23	4.500	4.520	4.450	4.520	4.413	8,315,551
2026-03-20	4.590	4.670	4.560	4.560	4.452	13,989,750
2026-03-19	4.620	4.630	4.540	4.600	4.491	5,524,285
2026-03-18	4.630	4.700	4.620	4.670	4.559	2,657,795
2026-03-17	4.650	4.675	4.625	4.640	4.530	2,925,386
2026-03-16	4.610	4.670	4.600	4.650	4.539	2,532,686
2026-03-13	4.580	4.670	4.570	4.630	4.520	2,520,872
2026-03-12	4.580	4.640	4.560	4.590	4.481	6,086,628
2026-03-11	4.620	4.690	4.620	4.670	4.559	3,178,759
2026-03-10	4.720	4.750	4.650	4.690	4.578	3,207,626
2026-03-09	4.690	4.690	4.580	4.670	4.559	4,778,531
2026-03-06	4.800	4.895	4.780	4.780	4.666	5,562,335
2026-03-05	4.830	4.900	4.830	4.900	4.783	5,931,373
2026-03-04	4.870	4.890	4.805	4.810	4.696	5,417,670
2026-03-03	5.000	5.020	4.860	4.860	4.744	5,268,255
2026-03-02	4.990	5.040	4.970	5.020	4.901	3,085,766
2026-02-27	5.020	5.120	4.980	5.060	4.940	7,217,027
2026-02-26	5.060	5.060	4.980	5.020	4.901	3,515,291
2026-02-25	4.960	4.980	4.930	4.970	4.852	5,245,054
2026-02-24	4.950	4.990	4.910	4.960	4.842	4,393,750
2026-02-23	4.990	5.000	4.910	4.940	4.823	4,211,638
2026-02-20	4.950	5.020	4.890	5.010	4.891	4,323,197
2026-02-19	5.120	5.120	4.940	4.970	4.852	4,790,900
2026-02-18	5.090	5.120	5.050	5.080	4.959	4,173,817
2026-02-17	5.150	5.150	5.030	5.030	4.910	6,526,773
2026-02-16	5.040	5.080	4.960	5.070	4.949	4,299,562
2026-02-13	5.020	5.070	5.000	5.030	4.910	9,173,246
2026-02-12	5.120	5.120	4.960	5.000	4.881	8,783,277
2026-02-11	5.070	5.100	5.030	5.100	4.979	2,176,072
2026-02-10	5.150	5.190	5.080	5.090	4.969	2,939,266
2026-02-09	5.090	5.140	5.080	5.120	4.998	2,895,591
2026-02-06	5.180	5.210	5.045	5.070	4.949	6,588,454

← NewerPage 3 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.