GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 4.700 | 4.730 | 4.660 | 4.710 | 4.276 | 5,539,227 |
| 2024-11-25 | 4.660 | 4.720 | 4.630 | 4.670 | 4.240 | 12,194,150 |
| 2024-11-22 | 4.620 | 4.630 | 4.590 | 4.600 | 4.176 | 3,740,933 |
| 2024-11-21 | 4.620 | 4.640 | 4.560 | 4.580 | 4.158 | 5,344,706 |
| 2024-11-20 | 4.660 | 4.670 | 4.590 | 4.610 | 4.185 | 4,701,144 |
| 2024-11-19 | 4.670 | 4.700 | 4.630 | 4.670 | 4.240 | 5,302,677 |
| 2024-11-18 | 4.620 | 4.670 | 4.605 | 4.650 | 4.221 | 3,765,734 |
| 2024-11-15 | 4.650 | 4.690 | 4.610 | 4.630 | 4.203 | 3,886,975 |
| 2024-11-14 | 4.670 | 4.670 | 4.600 | 4.640 | 4.212 | 3,914,778 |
| 2024-11-13 | 4.610 | 4.640 | 4.575 | 4.640 | 4.212 | 4,053,022 |
| 2024-11-12 | 4.610 | 4.710 | 4.560 | 4.670 | 4.240 | 8,610,229 |
| 2024-11-11 | 4.530 | 4.640 | 4.520 | 4.600 | 4.176 | 6,725,387 |
| 2024-11-08 | 4.530 | 4.540 | 4.480 | 4.530 | 4.113 | 6,109,716 |
| 2024-11-07 | 4.530 | 4.530 | 4.250 | 4.440 | 4.031 | 14,103,603 |
| 2024-11-06 | 4.740 | 4.780 | 4.630 | 4.640 | 4.212 | 6,072,021 |
| 2024-11-05 | 4.710 | 4.720 | 4.670 | 4.710 | 4.276 | 5,826,693 |
| 2024-11-04 | 4.680 | 4.740 | 4.670 | 4.710 | 4.276 | 4,243,090 |
| 2024-11-01 | 4.690 | 4.740 | 4.680 | 4.710 | 4.276 | 5,353,105 |
| 2024-10-31 | 4.750 | 4.770 | 4.710 | 4.740 | 4.303 | 9,199,727 |
| 2024-10-30 | 4.780 | 4.790 | 4.720 | 4.750 | 4.312 | 7,200,915 |
| 2024-10-29 | 4.840 | 4.850 | 4.760 | 4.780 | 4.339 | 5,842,309 |
| 2024-10-28 | 4.830 | 4.850 | 4.790 | 4.820 | 4.376 | 3,070,783 |
| 2024-10-25 | 4.880 | 4.900 | 4.820 | 4.840 | 4.394 | 2,578,222 |
| 2024-10-24 | 4.900 | 4.900 | 4.855 | 4.870 | 4.421 | 6,337,850 |
| 2024-10-23 | 4.910 | 4.920 | 4.860 | 4.870 | 4.421 | 7,822,067 |
| 2024-10-22 | 4.980 | 5.020 | 4.890 | 4.900 | 4.448 | 4,764,562 |
| 2024-10-21 | 5.060 | 5.100 | 5.015 | 5.030 | 4.566 | 5,131,691 |
| 2024-10-18 | 5.070 | 5.090 | 4.985 | 5.020 | 4.557 | 3,498,076 |
| 2024-10-17 | 5.070 | 5.090 | 5.030 | 5.090 | 4.621 | 5,630,087 |
| 2024-10-16 | 5.010 | 5.030 | 4.950 | 5.020 | 4.557 | 4,590,926 |
| 2024-10-15 | 5.030 | 5.030 | 4.980 | 5.010 | 4.548 | 3,243,122 |
| 2024-10-14 | 5.030 | 5.040 | 4.970 | 5.000 | 4.539 | 3,742,155 |
| 2024-10-11 | 4.990 | 5.010 | 4.950 | 5.000 | 4.539 | 3,588,335 |
| 2024-10-10 | 5.030 | 5.065 | 4.980 | 5.010 | 4.548 | 18,183,654 |
| 2024-10-09 | 5.030 | 5.060 | 5.000 | 5.000 | 4.539 | 2,568,884 |
| 2024-10-08 | 4.970 | 5.030 | 4.970 | 5.010 | 4.548 | 3,724,078 |
| 2024-10-07 | 4.940 | 5.020 | 4.910 | 5.020 | 4.557 | 3,219,636 |
| 2024-10-04 | 5.000 | 5.050 | 4.960 | 5.040 | 4.576 | 3,581,023 |
| 2024-10-03 | 4.970 | 5.030 | 4.940 | 5.030 | 4.566 | 5,543,829 |
| 2024-10-02 | 4.970 | 4.990 | 4.925 | 4.930 | 4.476 | 4,467,779 |
| 2024-10-01 | 5.000 | 5.010 | 4.960 | 4.980 | 4.521 | 5,535,829 |
| 2024-09-30 | 5.080 | 5.080 | 4.980 | 4.980 | 4.521 | 8,614,118 |
| 2024-09-27 | 5.050 | 5.090 | 5.035 | 5.050 | 4.585 | 3,131,216 |
| 2024-09-26 | 5.080 | 5.095 | 5.040 | 5.070 | 4.603 | 4,456,180 |
| 2024-09-25 | 5.070 | 5.070 | 4.990 | 5.040 | 4.576 | 3,963,541 |
| 2024-09-24 | 5.010 | 5.060 | 4.980 | 5.050 | 4.585 | 6,659,765 |
| 2024-09-23 | 5.070 | 5.110 | 5.030 | 5.030 | 4.566 | 5,002,673 |
| 2024-09-20 | 5.110 | 5.190 | 5.110 | 5.110 | 4.639 | 19,241,152 |
| 2024-09-19 | 5.030 | 5.170 | 5.025 | 5.150 | 4.675 | 15,594,731 |
| 2024-09-18 | 5.050 | 5.080 | 5.040 | 5.060 | 4.594 | 4,723,183 |
| 2024-09-17 | 5.070 | 5.105 | 5.050 | 5.070 | 4.603 | 4,160,748 |
| 2024-09-16 | 5.090 | 5.110 | 5.040 | 5.070 | 4.603 | 3,706,661 |
| 2024-09-13 | 5.090 | 5.120 | 5.060 | 5.060 | 4.594 | 7,797,187 |
| 2024-09-12 | 5.100 | 5.120 | 5.040 | 5.060 | 4.594 | 6,402,205 |
| 2024-09-11 | 5.130 | 5.145 | 5.060 | 5.070 | 4.603 | 4,059,506 |
| 2024-09-10 | 5.120 | 5.140 | 5.080 | 5.090 | 4.621 | 23,052,366 |
| 2024-09-09 | 5.040 | 5.140 | 5.020 | 5.100 | 4.630 | 8,510,044 |
| 2024-09-06 | 5.030 | 5.090 | 5.020 | 5.060 | 4.594 | 5,697,506 |
| 2024-09-05 | 5.020 | 5.090 | 5.020 | 5.050 | 4.585 | 7,965,786 |
| 2024-09-04 | 4.940 | 4.950 | 4.890 | 4.910 | 4.458 | 8,778,605 |
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.