GPI For Urban Growth historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.313	0.315	0.298	0.302	0.302	29,966,212
2023-08-01	0.313	0.318	0.310	0.313	0.313	18,520,520
2023-07-31	0.313	0.316	0.307	0.311	0.311	21,936,284
2023-07-30	0.323	0.326	0.310	0.310	0.310	42,336,912
2023-07-27	0.313	0.324	0.309	0.321	0.321	40,127,184
2023-07-26	0.322	0.325	0.312	0.313	0.313	22,821,486
2023-07-25	0.322	0.329	0.316	0.323	0.323	29,770,820
2023-07-24	0.330	0.331	0.318	0.319	0.319	33,395,600
2023-07-19	0.320	0.329	0.313	0.329	0.329	46,268,200
2023-07-18	0.339	0.340	0.304	0.319	0.319	59,055,880
2023-07-17	0.359	0.359	0.334	0.338	0.338	69,187,088
2023-07-16	0.386	0.391	0.348	0.357	0.357	53,434,260
2023-07-13	0.369	0.376	0.366	0.374	0.374	43,836,280
2023-07-12	0.373	0.382	0.366	0.370	0.370	47,526,880
2023-07-11	0.359	0.378	0.356	0.372	0.372	62,971,568
2023-07-10	0.352	0.357	0.344	0.356	0.356	43,188,364
2023-07-09	0.365	0.366	0.348	0.354	0.354	41,648,564
2023-07-06	0.371	0.376	0.361	0.363	0.363	56,867,560
2023-07-05	0.367	0.374	0.365	0.369	0.369	49,335,392
2023-07-04	0.359	0.370	0.356	0.366	0.366	52,559,376
2023-06-26	0.346	0.357	0.346	0.357	0.357	58,437,292
2023-06-25	0.344	0.353	0.341	0.348	0.348	39,641,356
2023-06-22	0.343	0.348	0.336	0.344	0.344	37,088,248
2023-06-21	0.350	0.356	0.336	0.339	0.339	45,570,256
2023-06-20	0.350	0.354	0.337	0.350	0.350	64,093,596
2023-06-19	0.361	0.365	0.344	0.347	0.347	56,492,412
2023-06-18	0.349	0.361	0.347	0.358	0.358	53,533,736
2023-06-15	0.339	0.351	0.332	0.347	0.347	62,983,352
2023-06-14	0.359	0.367	0.335	0.337	0.337	97,898,232
2023-06-13	0.363	0.374	0.353	0.359	0.359	80,503,496
2023-06-12	0.375	0.383	0.365	0.367	0.367	53,634,564
2023-06-11	0.338	0.378	0.338	0.368	0.368	89,554,576
2023-06-08	0.318	0.338	0.316	0.335	0.335	98,290,648
2023-06-07	0.276	0.326	0.276	0.311	0.311	82,219,008
2023-06-06	0.283	0.286	0.272	0.274	0.274	24,514,450
2023-06-05	0.280	0.290	0.277	0.280	0.280	31,348,796
2023-06-04	0.273	0.286	0.273	0.279	0.279	46,165,860
2023-06-01	0.268	0.279	0.263	0.271	0.271	36,225,056
2023-05-31	0.284	0.288	0.269	0.275	0.275	32,225,896
2023-05-30	0.292	0.298	0.273	0.283	0.283	44,249,648
2023-05-29	0.279	0.294	0.279	0.288	0.288	59,051,224
2023-05-28	0.258	0.278	0.254	0.275	0.275	53,583,232
2023-05-25	0.246	0.254	0.242	0.253	0.253	42,227,840
2023-05-24	0.229	0.247	0.229	0.243	0.243	33,569,748
2023-05-23	0.222	0.231	0.221	0.229	0.229	25,174,988
2023-05-22	0.217	0.223	0.215	0.220	0.220	25,142,054
2023-05-21	0.212	0.217	0.209	0.214	0.214	18,976,188
2023-05-18	0.202	0.212	0.201	0.209	0.209	23,031,364
2023-05-17	0.213	0.214	0.199	0.202	0.202	21,418,356
2023-05-16	0.215	0.216	0.208	0.211	0.211	18,327,760
2023-05-15	0.216	0.221	0.212	0.215	0.215	26,145,344
2023-05-14	0.219	0.222	0.212	0.218	0.218	40,183,340
2023-05-11	0.230	0.231	0.217	0.219	0.219	50,233,448
2023-05-10	0.234	0.234	0.226	0.230	0.230	30,926,738
2023-05-09	0.234	0.238	0.231	0.231	0.231	33,473,184
2023-05-08	0.233	0.237	0.232	0.234	0.234	35,146,208
2023-05-07	0.234	0.238	0.230	0.232	0.232	27,431,876
2023-05-03	0.234	0.240	0.231	0.234	0.234	32,697,238
2023-05-02	0.236	0.238	0.230	0.233	0.233	27,834,068
2023-05-01	0.237	0.245	0.228	0.234	0.234	42,663,616

← NewerPage 14 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.