GPI For Urban Growth historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	0.232	0.246	0.231	0.237	0.237	46,906,308
2023-04-27	0.229	0.234	0.226	0.230	0.230	39,753,340
2023-04-26	0.240	0.240	0.223	0.229	0.229	45,114,124
2023-04-19	0.237	0.241	0.232	0.236	0.236	26,457,656
2023-04-18	0.246	0.246	0.232	0.234	0.234	21,343,756
2023-04-13	0.252	0.252	0.226	0.240	0.240	46,259,164
2023-04-12	0.311	0.326	0.247	0.252	0.252	64,107,616
2023-04-11	0.344	0.397	0.294	0.306	0.306	24,341,864
2023-04-10	0.379	0.379	0.318	0.339	0.339	5,428,864
2023-04-09	0.389	0.393	0.361	0.366	0.366	3,113,281
2023-04-06	0.395	0.398	0.386	0.388	0.388	5,868,299
2023-04-05	0.393	0.401	0.382	0.387	0.387	2,860,083
2023-04-04	0.421	0.421	0.386	0.395	0.395	4,202,399
2023-04-03	0.419	0.429	0.412	0.426	0.426	686,762
2023-04-02	0.427	0.427	0.417	0.426	0.426	107,255
2023-03-30	0.434	0.436	0.421	0.426	0.426	1,888,586
2023-03-29	0.435	0.435	0.425	0.428	0.428	4,585,818
2023-03-28	0.438	0.438	0.425	0.429	0.429	5,857,888
2023-03-27	0.447	0.450	0.429	0.435	0.435	8,810,111
2023-03-26	0.449	0.452	0.410	0.436	0.436	8,123,604
2023-03-23	0.450	0.453	0.438	0.446	0.446	4,231,583
2023-03-22	0.447	0.453	0.438	0.449	0.449	8,263,421
2023-03-21	0.441	0.448	0.434	0.443	0.443	8,043,553
2023-03-20	0.449	0.449	0.432	0.438	0.438	4,916,017
2023-03-19	0.442	0.442	0.424	0.438	0.438	4,797,371
2023-03-16	0.441	0.441	0.423	0.427	0.427	3,751,482
2023-03-15	0.449	0.457	0.429	0.442	0.442	4,719,206
2023-03-14	0.437	0.450	0.436	0.444	0.444	2,371,318
2023-03-13	0.462	0.462	0.430	0.444	0.444	2,392,933
2023-03-12	0.470	0.470	0.455	0.459	0.459	6,195,563
2023-03-09	0.471	0.477	0.452	0.463	0.463	8,476,652
2023-03-08	0.459	0.472	0.459	0.467	0.467	2,936,501
2023-03-07	0.469	0.479	0.462	0.467	0.467	9,388,640
2023-03-06	0.468	0.494	0.468	0.474	0.474	15,755,393
2023-03-05	0.477	0.479	0.464	0.475	0.475	12,331,361
2023-03-02	0.476	0.476	0.456	0.471	0.471	4,437,896
2023-03-01	0.485	0.485	0.465	0.468	0.468	5,630,566
2023-02-28	0.488	0.489	0.472	0.477	0.477	7,333,662
2023-02-27	0.483	0.485	0.472	0.482	0.482	11,599,716
2023-02-26	0.485	0.485	0.473	0.478	0.478	993,437
2023-02-23	0.472	0.485	0.472	0.485	0.485	1,963,351
2023-02-22	0.477	0.481	0.464	0.469	0.469	1,660,892
2023-02-21	0.465	0.489	0.465	0.476	0.476	1,179,440
2023-02-20	0.494	0.502	0.475	0.477	0.477	1,690,937
2023-02-19	0.464	0.494	0.461	0.483	0.483	4,630,094
2023-02-16	0.481	0.483	0.460	0.465	0.465	3,056,870
2023-02-15	0.490	0.494	0.477	0.481	0.481	2,386,551
2023-02-14	0.484	0.504	0.482	0.486	0.486	2,428,312
2023-02-13	0.499	0.507	0.490	0.495	0.495	1,096,291
2023-02-12	0.498	0.507	0.491	0.498	0.498	1,239,997
2023-02-09	0.500	0.509	0.490	0.498	0.498	2,083,952
2023-02-08	0.508	0.509	0.485	0.491	0.491	3,260,155
2023-02-07	0.485	0.497	0.480	0.484	0.484	5,517,790
2023-02-06	0.498	0.500	0.477	0.489	0.489	1,897,343
2023-02-05	0.468	0.501	0.468	0.501	0.501	412,067
2023-02-02	0.510	0.523	0.496	0.501	0.501	2,216,036
2023-02-01	0.502	0.532	0.502	0.510	0.510	1,843,564
2023-01-31	0.516	0.532	0.508	0.511	0.511	2,470,282
2023-01-30	0.535	0.535	0.512	0.524	0.524	16,187,607
2023-01-29	0.541	0.541	0.526	0.531	0.531	3,487,151

← NewerPage 15 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.