GPI For Urban Growth historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	0.889	0.889	0.861	0.868	0.868	11,707,428
2026-04-16	0.900	0.900	0.873	0.879	0.879	12,397,891
2026-04-15	0.904	0.910	0.889	0.895	0.895	12,082,720
2026-04-14	0.908	0.914	0.896	0.897	0.897	14,565,167
2026-04-12	0.904	0.904	0.904	0.904	0.904	18,658,768
2026-04-09	0.909	0.914	0.897	0.904	0.904	18,658,768
2026-04-08	0.915	0.919	0.898	0.900	0.900	29,075,252
2026-04-07	0.880	0.919	0.878	0.910	0.910	49,892,368
2026-04-06	0.863	0.893	0.860	0.875	0.875	28,671,936
2026-04-05	0.878	0.885	0.860	0.861	0.861	14,948,775
2026-04-02	0.867	0.888	0.859	0.872	0.872	36,152,004
2026-04-01	0.833	0.873	0.825	0.857	0.857	57,793,424
2026-03-31	0.820	0.840	0.809	0.822	0.822	32,232,416
2026-03-30	0.832	0.837	0.804	0.820	0.820	29,246,340
2026-03-29	0.770	0.839	0.770	0.822	0.822	53,595,532
2026-03-26	0.755	0.775	0.746	0.770	0.770	21,376,356
2026-03-25	0.741	0.761	0.740	0.749	0.749	17,697,826
2026-03-24	0.734	0.745	0.727	0.740	0.740	12,914,688
2026-03-18	0.720	0.720	0.710	0.718	0.718	6,301,491
2026-03-17	0.728	0.730	0.713	0.715	0.715	4,226,029
2026-03-16	0.712	0.780	0.700	0.711	0.711	7,500,876
2026-03-15	0.725	0.732	0.710	0.711	0.711	9,281,163
2026-03-12	0.737	0.744	0.724	0.724	0.724	6,836,541
2026-03-11	0.730	0.743	0.700	0.737	0.737	24,195,244
2026-03-10	0.735	0.753	0.727	0.729	0.729	8,542,882
2026-03-09	0.736	0.744	0.730	0.731	0.731	5,288,135
2026-03-08	0.757	0.760	0.730	0.735	0.735	9,752,712
2026-03-05	0.745	0.760	0.742	0.750	0.750	5,291,797
2026-03-04	0.730	0.755	0.730	0.745	0.745	11,106,963
2026-03-03	0.735	0.742	0.720	0.732	0.732	9,610,217
2026-03-02	0.724	0.743	0.710	0.727	0.727	5,238,544
2026-03-01	0.700	0.734	0.690	0.720	0.720	9,608,260
2026-02-26	0.751	0.760	0.740	0.740	0.740	7,251,573
2026-02-25	0.762	0.770	0.733	0.748	0.748	16,109,531
2026-02-24	0.780	0.790	0.756	0.762	0.762	13,941,355
2026-02-23	0.783	0.799	0.777	0.780	0.780	9,952,775
2026-02-22	0.771	0.839	0.761	0.778	0.778	12,800,810
2026-02-19	0.790	0.801	0.763	0.766	0.766	19,712,432
2026-02-18	0.803	0.809	0.789	0.790	0.790	15,936,499
2026-02-17	0.802	0.817	0.793	0.795	0.795	51,022,096
2026-02-16	0.786	0.886	0.778	0.792	0.792	121,300,464
2026-02-15	0.747	0.789	0.746	0.786	0.786	43,893,964
2026-02-12	0.747	0.755	0.727	0.747	0.747	16,270,298
2026-02-11	0.752	0.768	0.727	0.731	0.731	28,234,980
2026-02-10	0.760	0.770	0.742	0.750	0.750	29,264,348
2026-02-09	0.739	0.776	0.733	0.760	0.760	57,777,080
2026-02-08	0.750	0.768	0.728	0.732	0.732	35,223,060
2026-02-05	0.683	0.780	0.680	0.746	0.746	163,103,040
2026-02-04	0.689	0.696	0.674	0.683	0.683	37,906,136
2026-02-03	0.700	0.707	0.680	0.682	0.682	27,682,954
2026-02-02	0.702	0.719	0.689	0.700	0.700	20,681,738
2026-02-01	0.687	0.717	0.687	0.701	0.701	66,644,220
2026-01-28	0.680	0.696	0.660	0.687	0.687	69,079,216
2026-01-27	0.640	0.685	0.631	0.673	0.673	89,671,160
2026-01-26	0.627	0.640	0.614	0.640	0.640	23,782,300
2026-01-25	0.630	0.634	0.620	0.627	0.627	10,905,397
2026-01-22	0.632	0.640	0.625	0.630	0.630	8,802,967
2026-01-21	0.645	0.648	0.624	0.632	0.632	11,655,746
2026-01-20	0.652	0.654	0.634	0.640	0.640	17,820,948
2026-01-19	0.628	0.652	0.628	0.650	0.650	13,654,571

← NewerPage 3 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.