GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.720 | 4.780 | 4.720 | 4.740 | 4.418 | 7,085,215 |
| 2025-02-21 | 4.800 | 4.820 | 4.730 | 4.730 | 4.408 | 4,627,006 |
| 2025-02-20 | 4.790 | 4.845 | 4.740 | 4.760 | 4.436 | 8,094,918 |
| 2025-02-19 | 4.700 | 4.800 | 4.610 | 4.800 | 4.474 | 10,718,489 |
| 2025-02-18 | 4.840 | 4.860 | 4.740 | 4.760 | 4.436 | 7,918,451 |
| 2025-02-17 | 4.640 | 4.930 | 4.630 | 4.860 | 4.530 | 11,135,299 |
| 2025-02-14 | 4.590 | 4.680 | 4.560 | 4.650 | 4.334 | 12,986,067 |
| 2025-02-13 | 4.560 | 4.590 | 4.535 | 4.550 | 4.241 | 4,659,879 |
| 2025-02-12 | 4.570 | 4.610 | 4.530 | 4.550 | 4.241 | 8,311,894 |
| 2025-02-11 | 4.550 | 4.610 | 4.550 | 4.590 | 4.278 | 5,270,623 |
| 2025-02-10 | 4.510 | 4.580 | 4.510 | 4.550 | 4.241 | 3,972,439 |
| 2025-02-07 | 4.550 | 4.605 | 4.530 | 4.560 | 4.250 | 3,931,883 |
| 2025-02-06 | 4.600 | 4.610 | 4.560 | 4.600 | 4.287 | 3,154,543 |
| 2025-02-05 | 4.570 | 4.570 | 4.480 | 4.510 | 4.203 | 5,040,360 |
| 2025-02-04 | 4.630 | 4.635 | 4.515 | 4.520 | 4.213 | 3,812,502 |
| 2025-02-03 | 4.560 | 4.610 | 4.540 | 4.580 | 4.269 | 6,137,244 |
| 2025-01-31 | 4.610 | 4.670 | 4.580 | 4.630 | 4.315 | 6,551,100 |
| 2025-01-30 | 4.570 | 4.610 | 4.550 | 4.570 | 4.259 | 5,262,395 |
| 2025-01-29 | 4.550 | 4.685 | 4.520 | 4.630 | 4.315 | 7,011,877 |
| 2025-01-28 | 4.480 | 4.600 | 4.460 | 4.530 | 4.222 | 6,907,671 |
| 2025-01-24 | 4.450 | 4.510 | 4.450 | 4.510 | 4.203 | 6,137,103 |
| 2025-01-23 | 4.490 | 4.520 | 4.450 | 4.450 | 4.147 | 6,130,453 |
| 2025-01-22 | 4.610 | 4.620 | 4.540 | 4.540 | 4.231 | 4,950,964 |
| 2025-01-21 | 4.610 | 4.640 | 4.570 | 4.580 | 4.269 | 6,023,609 |
| 2025-01-20 | 4.560 | 4.620 | 4.550 | 4.590 | 4.278 | 4,444,900 |
| 2025-01-17 | 4.610 | 4.640 | 4.540 | 4.540 | 4.231 | 4,857,857 |
| 2025-01-16 | 4.590 | 4.620 | 4.575 | 4.580 | 4.269 | 6,269,971 |
| 2025-01-15 | 4.480 | 4.540 | 4.460 | 4.490 | 4.185 | 4,165,376 |
| 2025-01-14 | 4.410 | 4.470 | 4.410 | 4.440 | 4.138 | 6,210,292 |
| 2025-01-13 | 4.370 | 4.430 | 4.355 | 4.370 | 4.073 | 5,106,655 |
| 2025-01-10 | 4.460 | 4.490 | 4.410 | 4.410 | 4.110 | 3,640,237 |
| 2025-01-09 | 4.470 | 4.490 | 4.420 | 4.440 | 4.138 | 2,915,526 |
| 2025-01-08 | 4.460 | 4.500 | 4.460 | 4.480 | 4.175 | 5,343,731 |
| 2025-01-07 | 4.470 | 4.510 | 4.450 | 4.490 | 4.185 | 2,463,374 |
| 2025-01-06 | 4.500 | 4.510 | 4.465 | 4.490 | 4.185 | 3,422,910 |
| 2025-01-03 | 4.400 | 4.480 | 4.400 | 4.470 | 4.166 | 4,254,854 |
| 2025-01-02 | 4.370 | 4.430 | 4.360 | 4.420 | 4.119 | 3,328,883 |
| 2024-12-31 | 4.460 | 4.470 | 4.370 | 4.370 | 4.073 | 3,920,266 |
| 2024-12-30 | 4.500 | 4.540 | 4.440 | 4.450 | 4.147 | 5,001,121 |
| 2024-12-27 | 4.660 | 4.660 | 4.610 | 4.630 | 4.203 | 4,171,639 |
| 2024-12-24 | 4.570 | 4.660 | 4.560 | 4.660 | 4.231 | 2,437,735 |
| 2024-12-23 | 4.510 | 4.580 | 4.510 | 4.550 | 4.131 | 4,961,403 |
| 2024-12-20 | 4.440 | 4.500 | 4.420 | 4.490 | 4.076 | 15,753,764 |
| 2024-12-19 | 4.400 | 4.490 | 4.380 | 4.480 | 4.067 | 11,921,617 |
| 2024-12-18 | 4.490 | 4.550 | 4.470 | 4.500 | 4.085 | 8,494,381 |
| 2024-12-17 | 4.430 | 4.460 | 4.400 | 4.460 | 4.049 | 7,463,918 |
| 2024-12-16 | 4.460 | 4.470 | 4.395 | 4.410 | 4.004 | 7,324,870 |
| 2024-12-13 | 4.460 | 4.480 | 4.430 | 4.480 | 4.067 | 5,507,118 |
| 2024-12-12 | 4.570 | 4.570 | 4.470 | 4.480 | 4.067 | 6,376,017 |
| 2024-12-11 | 4.540 | 4.580 | 4.540 | 4.550 | 4.131 | 6,967,683 |
| 2024-12-10 | 4.590 | 4.600 | 4.480 | 4.560 | 4.140 | 12,951,580 |
| 2024-12-09 | 4.650 | 4.670 | 4.560 | 4.590 | 4.167 | 6,435,305 |
| 2024-12-06 | 4.680 | 4.700 | 4.635 | 4.660 | 4.231 | 3,260,220 |
| 2024-12-05 | 4.750 | 4.790 | 4.655 | 4.670 | 4.240 | 7,516,857 |
| 2024-12-04 | 4.800 | 4.810 | 4.710 | 4.750 | 4.312 | 6,972,392 |
| 2024-12-03 | 4.820 | 4.850 | 4.790 | 4.820 | 4.376 | 6,978,401 |
| 2024-12-02 | 4.760 | 4.805 | 4.750 | 4.800 | 4.358 | 8,177,137 |
| 2024-11-29 | 4.720 | 4.810 | 4.700 | 4.760 | 4.321 | 8,862,692 |
| 2024-11-28 | 4.770 | 4.775 | 4.675 | 4.740 | 4.303 | 5,974,571 |
| 2024-11-27 | 4.740 | 4.740 | 4.690 | 4.730 | 4.294 | 3,734,977 |
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.