GPI For Urban Growth historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	0.228	0.228	0.221	0.225	0.225	45,559,832
2023-10-26	0.232	0.236	0.226	0.227	0.227	44,095,900
2023-10-25	0.245	0.247	0.228	0.231	0.231	81,761,368
2023-10-24	0.258	0.260	0.243	0.244	0.244	77,128,072
2023-10-23	0.258	0.262	0.255	0.257	0.257	59,673,656
2023-10-22	0.260	0.260	0.254	0.255	0.255	35,860,468
2023-10-19	0.264	0.268	0.260	0.260	0.260	36,199,520
2023-10-18	0.268	0.272	0.262	0.264	0.264	92,248,048
2023-10-17	0.270	0.275	0.265	0.270	0.270	54,570,988
2023-10-16	0.275	0.286	0.269	0.271	0.271	73,306,640
2023-10-15	0.267	0.288	0.266	0.275	0.275	52,809,356
2023-10-12	0.266	0.271	0.262	0.267	0.267	38,332,080
2023-10-11	0.277	0.281	0.265	0.266	0.266	50,178,160
2023-10-10	0.271	0.283	0.267	0.277	0.277	46,269,268
2023-10-09	0.267	0.275	0.249	0.270	0.270	74,935,512
2023-10-08	0.296	0.296	0.258	0.264	0.264	63,810,088
2023-10-04	0.275	0.305	0.266	0.296	0.296	62,308,152
2023-10-03	0.309	0.322	0.275	0.283	0.283	42,571,624
2023-10-02	0.329	0.332	0.311	0.313	0.313	35,268,604
2023-10-01	0.332	0.335	0.325	0.329	0.329	28,109,952
2023-09-27	0.334	0.334	0.320	0.332	0.332	49,464,168
2023-09-26	0.352	0.356	0.333	0.336	0.336	95,160,992
2023-09-25	0.325	0.342	0.319	0.340	0.340	53,765,156
2023-09-24	0.338	0.344	0.320	0.322	0.322	56,476,388
2023-09-21	0.336	0.348	0.333	0.336	0.336	85,531,824
2023-09-20	0.332	0.333	0.314	0.319	0.319	36,659,880
2023-09-19	0.332	0.338	0.329	0.332	0.332	36,340,208
2023-09-18	0.326	0.335	0.323	0.333	0.333	37,976,156
2023-09-17	0.329	0.332	0.325	0.327	0.327	33,087,784
2023-09-14	0.339	0.340	0.326	0.328	0.328	43,607,676
2023-09-13	0.336	0.338	0.325	0.336	0.336	70,010,832
2023-09-12	0.312	0.338	0.311	0.334	0.334	88,304,936
2023-09-11	0.313	0.319	0.306	0.314	0.314	41,025,524
2023-09-10	0.312	0.316	0.310	0.313	0.313	38,166,256
2023-09-07	0.298	0.311	0.298	0.311	0.311	50,373,756
2023-09-06	0.307	0.311	0.299	0.301	0.301	23,279,926
2023-09-05	0.312	0.317	0.306	0.308	0.308	28,902,668
2023-09-04	0.317	0.317	0.307	0.312	0.312	20,108,580
2023-09-03	0.320	0.321	0.310	0.314	0.314	16,185,255
2023-08-31	0.315	0.321	0.315	0.319	0.319	13,512,641
2023-08-30	0.324	0.324	0.315	0.317	0.317	27,551,688
2023-08-29	0.317	0.324	0.315	0.322	0.322	30,099,668
2023-08-28	0.328	0.328	0.314	0.319	0.319	22,462,476
2023-08-27	0.322	0.331	0.319	0.324	0.324	33,181,204
2023-08-24	0.323	0.323	0.310	0.317	0.317	15,508,833
2023-08-23	0.331	0.334	0.318	0.323	0.323	18,783,266
2023-08-22	0.331	0.338	0.329	0.330	0.330	31,552,198
2023-08-21	0.330	0.333	0.325	0.331	0.331	19,727,746
2023-08-20	0.328	0.335	0.324	0.327	0.327	27,184,268
2023-08-17	0.333	0.336	0.324	0.328	0.328	22,596,540
2023-08-16	0.331	0.341	0.330	0.332	0.332	66,534,880
2023-08-15	0.326	0.329	0.321	0.328	0.328	43,614,152
2023-08-14	0.340	0.340	0.322	0.327	0.327	51,704,612
2023-08-13	0.341	0.344	0.336	0.338	0.338	34,536,308
2023-08-10	0.337	0.341	0.334	0.338	0.338	33,059,300
2023-08-09	0.326	0.341	0.325	0.336	0.336	73,475,992
2023-08-08	0.322	0.325	0.318	0.324	0.324	28,040,894
2023-08-07	0.323	0.326	0.319	0.322	0.322	24,466,936
2023-08-06	0.306	0.324	0.305	0.321	0.321	34,025,812
2023-08-03	0.302	0.309	0.297	0.306	0.306	25,096,008

← NewerPage 13 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.