GPI For Urban Growth historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	0.541	0.541	0.526	0.531	0.531	3,487,151
2023-01-25	0.527	0.545	0.526	0.533	0.533	6,733,938
2023-01-24	0.537	0.552	0.526	0.530	0.530	4,948,112
2023-01-23	0.536	0.550	0.532	0.537	0.537	6,676,572
2023-01-22	0.524	0.541	0.515	0.535	0.535	11,440,241
2023-01-19	0.506	0.526	0.506	0.518	0.518	5,130,388
2023-01-18	0.479	0.509	0.472	0.499	0.499	15,132,774
2023-01-17	0.474	0.486	0.472	0.478	0.478	20,485,710
2023-01-16	0.494	0.494	0.472	0.473	0.473	17,154,144
2023-01-15	0.481	0.494	0.464	0.473	0.473	6,568,524
2023-01-12	0.507	0.507	0.447	0.477	0.477	1,404,503
2023-01-11	0.477	0.502	0.467	0.477	0.477	1,346,973
2023-01-10	0.496	0.498	0.477	0.482	0.482	2,240,119
2023-01-09	0.496	0.511	0.494	0.496	0.496	2,309,387
2023-01-05	0.511	0.511	0.492	0.501	0.501	2,532,866
2023-01-04	0.511	0.513	0.491	0.495	0.495	3,381,083
2023-01-03	0.517	0.517	0.507	0.508	0.508	1,201,613
2023-01-02	0.519	0.519	0.507	0.508	0.508	1,358,922
2022-12-29	0.522	0.522	0.512	0.517	0.517	1,964,771
2022-12-28	0.519	0.521	0.512	0.517	0.517	3,466,818
2022-12-27	0.518	0.523	0.516	0.518	0.518	3,969,581
2022-12-26	0.520	0.527	0.516	0.518	0.518	1,926,341
2022-12-25	0.515	0.529	0.515	0.520	0.520	2,070,210
2022-12-22	0.519	0.529	0.515	0.524	0.524	5,674,749
2022-12-21	0.519	0.523	0.513	0.517	0.517	3,353,483
2022-12-20	0.505	0.522	0.440	0.512	0.512	9,078,705
2022-12-19	0.499	0.515	0.499	0.508	0.508	7,265,209
2022-12-18	0.509	0.514	0.503	0.506	0.506	6,446,292
2022-12-15	0.509	0.511	0.496	0.500	0.500	3,811,853
2022-12-14	0.511	0.513	0.499	0.504	0.504	2,435,975
2022-12-13	0.514	0.514	0.499	0.508	0.508	1,261,751
2022-12-12	0.499	0.511	0.499	0.505	0.505	1,266,968
2022-12-11	0.501	0.514	0.499	0.505	0.505	4,363,271
2022-12-08	0.513	0.513	0.502	0.508	0.508	2,314,465
2022-12-07	0.513	0.524	0.498	0.504	0.504	6,042,749
2022-12-06	0.510	0.524	0.494	0.513	0.513	17,235,732
2022-12-05	0.534	0.534	0.502	0.507	0.507	1,748,909
2022-12-04	0.534	0.541	0.511	0.521	0.521	3,298,609
2022-12-01	0.512	0.528	0.506	0.521	0.521	3,218,767
2022-11-30	0.512	0.512	0.498	0.508	0.508	3,867,193
2022-11-29	0.481	0.509	0.481	0.495	0.495	7,657,292
2022-11-28	0.513	0.513	0.464	0.493	0.493	7,090,316
2022-11-27	0.544	0.545	0.511	0.518	0.518	2,488,310
2022-11-24	0.535	0.547	0.528	0.532	0.532	2,198,172
2022-11-23	0.556	0.556	0.533	0.539	0.539	2,736,198
2022-11-22	0.553	0.558	0.548	0.555	0.555	3,482,073
2022-11-21	0.547	0.554	0.532	0.550	0.550	3,893,931
2022-11-20	0.537	0.547	0.530	0.538	0.538	2,767,874
2022-11-17	0.532	0.535	0.526	0.533	0.533	2,445,244
2022-11-16	0.527	0.537	0.524	0.530	0.530	2,806,886
2022-11-15	0.520	0.535	0.520	0.532	0.532	5,774,785
2022-11-14	0.511	0.526	0.507	0.523	0.523	7,690,039
2022-11-13	0.506	0.519	0.503	0.514	0.514	11,454,356
2022-11-10	0.494	0.506	0.488	0.504	0.504	3,277,810
2022-11-09	0.480	0.491	0.474	0.489	0.489	4,082,659
2022-11-08	0.470	0.485	0.465	0.473	0.473	4,337,721
2022-11-07	0.479	0.483	0.472	0.476	0.476	3,283,912
2022-11-06	0.478	0.479	0.470	0.476	0.476	3,155,834
2022-11-03	0.476	0.484	0.464	0.471	0.471	6,080,085
2022-11-02	0.473	0.489	0.467	0.474	0.474	5,602,360

← NewerPage 16 of 20 · 1,199 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.