GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.560 | 4.570 | 4.510 | 4.550 | 4.550 | 7,491,674 |
| 2026-10-19 | 4.580 | 4.630 | 4.560 | 4.570 | 4.570 | 2,502,455 |
| 2026-10-16 | 4.630 | 4.640 | 4.540 | 4.560 | 4.560 | 5,023,694 |
| 2026-10-15 | 4.430 | 4.600 | 4.430 | 4.590 | 4.590 | 6,862,538 |
| 2026-10-14 | 4.530 | 4.580 | 4.490 | 4.510 | 4.510 | 4,377,245 |
| 2026-10-13 | 4.550 | 4.590 | 4.500 | 4.550 | 4.550 | 6,058,444 |
| 2026-10-12 | 4.600 | 4.600 | 4.510 | 4.530 | 4.530 | 3,513,748 |
| 2026-10-09 | 4.450 | 4.580 | 4.450 | 4.550 | 4.550 | 4,956,414 |
| 2026-10-08 | 4.470 | 4.530 | 4.470 | 4.500 | 4.500 | 3,705,678 |
| 2026-10-07 | 4.490 | 4.540 | 4.455 | 4.520 | 4.520 | 4,977,555 |
| 2026-10-06 | 4.370 | 4.500 | 4.350 | 4.470 | 4.470 | 2,909,234 |
| 2026-10-05 | 4.470 | 4.480 | 4.365 | 4.370 | 4.370 | 2,262,257 |
| 2026-10-02 | 4.460 | 4.480 | 4.410 | 4.440 | 4.440 | 4,513,287 |
| 2026-10-01 | 4.570 | 4.570 | 4.440 | 4.460 | 4.460 | 3,037,894 |
| 2026-09-30 | 4.440 | 4.620 | 4.430 | 4.570 | 4.570 | 7,493,374 |
| 2026-09-29 | 4.430 | 4.440 | 4.385 | 4.440 | 4.440 | 6,454,320 |
| 2026-09-28 | 4.380 | 4.440 | 4.360 | 4.430 | 4.430 | 5,431,210 |
| 2026-09-25 | 4.440 | 4.485 | 4.390 | 4.410 | 4.410 | 3,306,344 |
| 2026-09-24 | 4.480 | 4.520 | 4.440 | 4.440 | 4.440 | 3,732,882 |
| 2026-09-23 | 4.510 | 4.570 | 4.470 | 4.550 | 4.550 | 8,872,310 |
| 2026-09-22 | 4.460 | 4.520 | 4.460 | 4.510 | 4.510 | 4,525,978 |
| 2026-09-21 | 4.410 | 4.510 | 4.410 | 4.490 | 4.490 | 3,012,383 |
| 2026-09-18 | 4.530 | 4.580 | 4.460 | 4.460 | 4.460 | 13,936,657 |
| 2026-09-17 | 4.580 | 4.580 | 4.490 | 4.520 | 4.520 | 8,213,973 |
| 2026-09-16 | 4.550 | 4.590 | 4.460 | 4.500 | 4.500 | 6,957,240 |
| 2026-09-15 | 4.500 | 4.550 | 4.500 | 4.550 | 4.550 | 12,272,102 |
| 2026-09-14 | 4.440 | 4.510 | 4.400 | 4.500 | 4.500 | 5,391,895 |
| 2026-09-11 | 4.410 | 4.460 | 4.375 | 4.390 | 4.390 | 4,079,981 |
| 2026-09-10 | 4.500 | 4.550 | 4.410 | 4.460 | 4.460 | 11,104,893 |
| 2026-09-09 | 4.530 | 4.550 | 4.490 | 4.500 | 4.500 | 6,202,926 |
| 2026-09-08 | 4.630 | 4.630 | 4.530 | 4.530 | 4.530 | 17,772,672 |
| 2026-09-07 | 4.620 | 4.630 | 4.580 | 4.580 | 4.580 | 2,332,453 |
| 2026-09-04 | 4.580 | 4.630 | 4.560 | 4.610 | 4.610 | 4,338,534 |
| 2026-09-03 | 4.630 | 4.630 | 4.540 | 4.570 | 4.570 | 10,563,769 |
| 2026-09-02 | 4.700 | 4.705 | 4.640 | 4.660 | 4.660 | 8,271,185 |
| 2026-09-01 | 4.700 | 4.720 | 4.645 | 4.720 | 4.720 | 5,313,491 |
| 2026-08-31 | 4.680 | 4.730 | 4.640 | 4.700 | 4.700 | 8,184,808 |
| 2026-08-28 | 4.670 | 4.680 | 4.610 | 4.670 | 4.670 | 8,354,422 |
| 2026-08-27 | 4.650 | 4.730 | 4.620 | 4.650 | 4.650 | 4,622,296 |
| 2026-08-26 | 4.750 | 4.780 | 4.690 | 4.700 | 4.700 | 6,063,338 |
| 2026-08-25 | 4.680 | 4.720 | 4.670 | 4.690 | 4.690 | 4,401,935 |
| 2026-08-24 | 4.720 | 4.730 | 4.660 | 4.680 | 4.680 | 4,834,739 |
| 2026-08-21 | 4.730 | 4.750 | 4.680 | 4.730 | 4.730 | 5,593,440 |
| 2026-08-20 | 4.740 | 4.750 | 4.660 | 4.740 | 4.740 | 7,311,454 |
| 2026-08-19 | 4.830 | 4.850 | 4.690 | 4.700 | 4.700 | 17,240,794 |
| 2026-08-18 | 4.940 | 4.980 | 4.800 | 4.800 | 4.800 | 11,050,299 |
| 2026-08-17 | 5.190 | 5.190 | 4.950 | 5.000 | 5.000 | 5,288,082 |
| 2026-08-14 | 5.200 | 5.200 | 5.130 | 5.130 | 5.130 | 4,126,844 |
| 2026-08-13 | 5.240 | 5.240 | 5.150 | 5.170 | 5.170 | 4,276,802 |
| 2026-08-12 | 5.200 | 5.250 | 5.140 | 5.190 | 5.190 | 3,837,188 |
| 2026-08-11 | 5.240 | 5.270 | 5.160 | 5.240 | 5.240 | 4,679,430 |
| 2026-08-10 | 5.200 | 5.265 | 5.200 | 5.250 | 5.250 | 2,131,722 |
| 2026-08-07 | 5.230 | 5.280 | 5.210 | 5.250 | 5.250 | 3,136,354 |
| 2026-08-06 | 5.240 | 5.300 | 5.210 | 5.240 | 5.240 | 7,108,544 |
| 2026-08-05 | 5.170 | 5.260 | 5.140 | 5.240 | 5.240 | 4,607,652 |
| 2026-08-04 | 5.120 | 5.220 | 5.080 | 5.220 | 5.220 | 5,006,079 |
| 2026-08-03 | 5.130 | 5.130 | 5.080 | 5.120 | 5.120 | 2,521,018 |
| 2026-07-31 | 5.140 | 5.190 | 5.100 | 5.140 | 5.140 | 5,103,017 |
| 2026-07-30 | 5.230 | 5.230 | 5.090 | 5.160 | 5.160 | 4,696,603 |
| 2026-07-29 | 5.140 | 5.230 | 5.110 | 5.230 | 5.230 | 6,188,139 |
Page 1 of 22 · 1,269 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.