GPI For Urban Growth historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.150	1.170	1.120	1.120	1.120	20,988,448
2026-07-20	1.110	1.140	1.100	1.140	1.140	7,737,538
2026-07-19	1.130	1.140	1.110	1.110	1.110	8,053,247
2026-07-16	1.120	1.140	1.110	1.130	1.130	8,044,798
2026-07-15	1.140	1.150	1.100	1.120	1.120	16,944,504
2026-07-14	1.150	1.160	1.130	1.130	1.130	8,367,061
2026-07-13	1.110	1.170	1.100	1.150	1.150	21,431,684
2026-07-12	1.110	1.120	1.090	1.100	1.100	9,531,078
2026-07-09	1.090	1.110	1.080	1.100	1.100	12,341,271
2026-07-08	1.140	1.150	1.080	1.090	1.090	19,512,484
2026-07-07	1.170	1.170	1.130	1.140	1.140	16,910,440
2026-07-06	1.150	1.160	1.130	1.160	1.160	11,283,969
2026-07-05	1.120	1.150	1.110	1.140	1.140	5,682,678
2026-07-01	1.120	1.120	1.100	1.120	1.120	7,243,236
2026-06-30	1.070	1.120	1.060	1.110	1.110	10,971,503
2026-06-29	1.070	1.090	1.060	1.060	1.060	7,770,220
2026-06-28	1.080	1.090	1.060	1.070	1.070	8,782,441
2026-06-25	1.100	1.110	1.080	1.080	1.080	7,439,036
2026-06-24	1.100	1.130	1.090	1.100	1.100	14,049,853
2026-06-23	1.130	1.140	1.100	1.110	1.110	10,357,904
2026-06-22	1.160	1.160	1.100	1.140	1.140	11,628,601
2026-06-21	1.160	1.180	1.130	1.140	1.140	12,380,094
2026-06-17	1.190	1.200	1.160	1.160	1.160	25,373,180
2026-06-16	1.130	1.220	1.130	1.190	1.190	52,687,092
2026-06-15	1.140	1.180	1.110	1.130	1.130	50,736,624
2026-06-14	1.040	1.190	1.020	1.140	1.140	58,564,852
2026-06-11	0.995	1.020	0.993	1.020	1.020	13,997,560
2026-06-10	1.025	1.053	0.990	1.000	1.000	27,517,944
2026-06-09	0.998	1.055	0.990	1.028	1.028	58,683,784
2026-06-08	0.925	1.030	0.917	0.992	0.992	70,513,392
2026-06-07	0.922	0.947	0.922	0.928	0.928	24,442,630
2026-06-04	0.944	0.944	0.911	0.920	0.920	17,377,692
2026-06-03	0.944	0.956	0.923	0.930	0.930	26,906,430
2026-06-02	0.880	0.969	0.876	0.940	0.940	85,406,576
2026-06-01	0.866	0.889	0.863	0.878	0.878	15,525,329
2026-05-25	0.843	0.875	0.838	0.861	0.861	36,348,888
2026-05-24	0.845	0.850	0.836	0.837	0.837	4,390,721
2026-05-21	0.858	0.858	0.837	0.841	0.841	3,318,275
2026-05-20	0.843	0.859	0.840	0.859	0.859	4,644,534
2026-05-19	0.859	0.860	0.840	0.842	0.842	5,874,050
2026-05-18	0.848	0.859	0.801	0.856	0.856	12,181,205
2026-05-17	0.855	0.862	0.844	0.844	0.844	4,413,432
2026-05-14	0.869	0.869	0.854	0.859	0.859	10,533,178
2026-05-13	0.866	0.874	0.860	0.865	0.865	5,780,044
2026-05-12	0.884	0.886	0.864	0.864	0.864	11,997,774
2026-05-11	0.865	0.900	0.857	0.880	0.880	28,372,196
2026-05-10	0.865	0.871	0.855	0.860	0.860	20,073,204
2026-05-06	0.860	0.862	0.850	0.860	0.860	6,226,925
2026-05-05	0.860	0.867	0.853	0.855	0.855	4,082,812
2026-05-04	0.864	0.873	0.859	0.860	0.860	13,173,749
2026-05-03	0.862	0.869	0.857	0.860	0.860	5,191,945
2026-04-30	0.870	0.879	0.858	0.860	0.860	10,354,584
2026-04-29	0.857	0.882	0.852	0.870	0.870	8,411,233
2026-04-28	0.860	0.865	0.849	0.857	0.857	8,261,137
2026-04-27	0.855	0.869	0.855	0.860	0.860	4,529,871
2026-04-26	0.873	0.873	0.854	0.855	0.855	12,542,961
2026-04-23	0.876	0.879	0.862	0.863	0.863	9,446,734
2026-04-22	0.893	0.893	0.872	0.876	0.876	5,368,511
2026-04-21	0.885	0.898	0.873	0.890	0.890	15,848,933
2026-04-20	0.868	0.881	0.859	0.880	0.880	14,286,953

← NewerPage 2 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.