GPI For Urban Growth historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.477	0.482	0.472	0.478	0.478	5,329,132
2022-10-31	0.465	0.475	0.459	0.471	0.471	8,176,568
2022-10-30	0.440	0.466	0.434	0.458	0.458	17,470,740
2022-10-27	0.418	0.438	0.412	0.432	0.432	16,372,283
2022-10-26	0.411	0.420	0.408	0.411	0.411	13,998,052
2022-10-25	0.413	0.423	0.409	0.413	0.413	2,992,167
2022-10-24	0.416	0.427	0.416	0.419	0.419	8,623,945
2022-10-23	0.412	0.423	0.411	0.416	0.416	9,459,748
2022-10-20	0.391	0.414	0.391	0.408	0.408	12,479,166
2022-10-19	0.399	0.401	0.380	0.389	0.389	19,687,800
2022-10-18	0.382	0.391	0.380	0.387	0.387	5,847,197
2022-10-17	0.389	0.395	0.380	0.384	0.384	4,665,404
2022-10-16	0.393	0.401	0.382	0.387	0.387	4,504,508
2022-10-13	0.385	0.397	0.385	0.389	0.389	8,826,834
2022-10-12	0.376	0.390	0.373	0.381	0.381	8,984,469
2022-10-11	0.362	0.377	0.355	0.371	0.371	8,405,171
2022-10-10	0.361	0.368	0.352	0.356	0.356	3,756,816
2022-10-09	0.371	0.371	0.344	0.353	0.353	2,027,657
2022-10-05	0.361	0.373	0.353	0.367	0.367	3,227,315
2022-10-04	0.372	0.377	0.356	0.366	0.366	3,000,506
2022-10-03	0.378	0.379	0.347	0.364	0.364	5,093,449
2022-10-02	0.376	0.389	0.370	0.372	0.372	5,615,566
2022-09-29	0.362	0.386	0.362	0.374	0.374	10,695,833
2022-09-28	0.361	0.362	0.349	0.356	0.356	4,924,401
2022-09-27	0.339	0.359	0.337	0.356	0.356	7,094,694
2022-09-26	0.337	0.339	0.332	0.335	0.335	1,618,292
2022-09-25	0.326	0.333	0.322	0.330	0.330	2,207,116
2022-09-22	0.321	0.332	0.321	0.327	0.327	1,402,569
2022-09-21	0.336	0.336	0.322	0.324	0.324	4,128,450
2022-09-20	0.325	0.337	0.325	0.329	0.329	3,514,728
2022-09-19	0.325	0.341	0.322	0.329	0.329	5,364,627
2022-09-18	0.330	0.337	0.321	0.327	0.327	8,295,586
2022-09-15	0.305	0.329	0.302	0.325	0.325	10,016,896
2022-09-14	0.314	0.320	0.302	0.305	0.305	1,330,087
2022-09-13	0.322	0.322	0.305	0.314	0.314	1,827,051
2022-09-12	0.343	0.343	0.303	0.313	0.313	4,900,621
2022-09-11	0.347	0.354	0.327	0.335	0.335	5,766,167
2022-09-08	0.348	0.350	0.327	0.334	0.334	2,873,709
2022-09-07	0.356	0.356	0.339	0.341	0.341	3,622,822
2022-09-06	0.363	0.365	0.352	0.355	0.355	4,617,424
2022-09-05	0.365	0.367	0.351	0.359	0.359	3,227,920
2022-09-04	0.352	0.355	0.328	0.352	0.352	6,727,626
2022-09-01	0.348	0.363	0.344	0.346	0.346	7,423,822
2022-08-31	0.359	0.366	0.348	0.353	0.353	8,624,620
2022-08-30	0.361	0.373	0.354	0.364	0.364	12,683,011
2022-08-29	0.346	0.372	0.346	0.362	0.362	10,759,697
2022-08-28	0.351	0.356	0.344	0.346	0.346	8,755,982
2022-08-25	0.354	0.361	0.347	0.351	0.351	5,499,670
2022-08-24	0.348	0.365	0.344	0.351	0.351	13,234,685
2022-08-23	0.387	0.390	0.348	0.354	0.354	12,900,620
2022-08-22	0.388	0.398	0.378	0.386	0.386	11,771,185
2022-08-21	0.396	0.412	0.391	0.396	0.396	19,578,426
2022-08-18	0.403	0.406	0.370	0.393	0.393	32,848,096
2022-08-02	0.331	0.344	0.331	0.339	0.339	6,837,187
2022-08-01	0.327	0.335	0.327	0.330	0.330	3,528,935
2022-07-31	0.318	0.331	0.318	0.327	0.327	7,054,121
2022-07-28	0.309	0.318	0.309	0.317	0.317	4,113,846
2022-07-27	0.309	0.311	0.305	0.309	0.309	2,102,306
2022-07-26	0.299	0.309	0.298	0.304	0.304	3,501,242
2022-07-25	0.298	0.298	0.293	0.297	0.297	1,789,692

← NewerPage 17 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.