GPI For Urban Growth historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	0.622	0.647	0.622	0.627	0.627	9,686,794
2026-01-15	0.631	0.639	0.613	0.630	0.630	6,745,870
2026-01-14	0.623	0.638	0.614	0.629	0.629	39,072,900
2026-01-13	0.654	0.660	0.621	0.621	0.621	35,721,360
2026-01-12	0.664	0.670	0.650	0.651	0.651	13,741,107
2026-01-11	0.662	0.675	0.662	0.663	0.663	16,538,508
2026-01-08	0.675	0.675	0.657	0.660	0.660	27,191,234
2026-01-06	0.668	0.679	0.664	0.666	0.666	20,502,300
2026-01-05	0.660	0.689	0.657	0.666	0.666	34,608,000
2026-01-04	0.680	0.680	0.662	0.663	0.663	27,490,264
2025-12-31	0.649	0.749	0.644	0.673	0.673	151,013,072
2025-12-30	0.622	0.644	0.617	0.643	0.643	27,710,524
2025-12-29	0.613	0.623	0.606	0.620	0.620	19,496,274
2025-12-28	0.623	0.633	0.611	0.612	0.612	18,438,514
2025-12-25	0.641	0.642	0.617	0.620	0.620	21,435,294
2025-12-24	0.621	0.640	0.610	0.640	0.640	33,595,176
2025-12-23	0.622	0.640	0.613	0.615	0.615	20,719,212
2025-12-22	0.645	0.651	0.625	0.627	0.627	24,975,264
2025-12-21	0.643	0.660	0.635	0.642	0.642	45,140,936
2025-12-18	0.620	0.639	0.610	0.639	0.639	55,909,776
2025-12-17	0.623	0.630	0.615	0.616	0.616	21,264,460
2025-12-16	0.612	0.627	0.605	0.611	0.611	45,309,984
2025-12-15	0.637	0.640	0.613	0.614	0.614	59,439,132
2025-12-14	0.640	0.650	0.628	0.630	0.630	38,148,548
2025-12-11	0.615	0.646	0.610	0.633	0.633	85,328,200
2025-12-10	0.570	0.620	0.557	0.615	0.615	102,266,808
2025-12-09	0.577	0.580	0.565	0.566	0.566	20,494,676
2025-12-08	0.543	0.588	0.540	0.576	0.576	83,672,360
2025-12-07	0.564	0.566	0.532	0.546	0.546	35,022,048
2025-12-04	0.570	0.587	0.560	0.561	0.561	74,097,688
2025-12-03	0.511	0.565	0.508	0.560	0.560	182,886,544
2025-12-02	0.488	0.516	0.480	0.510	0.510	92,319,688
2025-12-01	0.473	0.491	0.471	0.483	0.483	58,919,148
2025-11-30	0.442	0.490	0.437	0.472	0.472	115,234,368
2025-11-27	0.444	0.450	0.434	0.440	0.440	31,570,646
2025-11-26	0.439	0.456	0.437	0.444	0.444	77,361,960
2025-11-25	0.436	0.450	0.427	0.439	0.439	89,231,104
2025-11-24	0.457	0.458	0.435	0.435	0.435	74,932,784
2025-11-23	0.426	0.457	0.421	0.457	0.457	102,285,800
2025-11-20	0.397	0.430	0.391	0.417	0.417	137,601,984
2025-11-19	0.386	0.405	0.380	0.390	0.390	145,560,064
2025-11-18	0.382	0.387	0.374	0.382	0.382	218,788,432
2025-11-17	0.350	0.386	0.349	0.381	0.381	218,406,528
2025-11-16	0.352	0.362	0.349	0.350	0.350	168,003,920
2025-11-13	0.343	0.358	0.342	0.349	0.349	192,200,960
2025-11-12	0.345	0.352	0.341	0.343	0.343	89,146,176
2025-11-11	0.347	0.352	0.342	0.342	0.342	67,287,488
2025-11-10	0.350	0.352	0.343	0.345	0.345	66,022,376
2025-11-09	0.340	0.348	0.336	0.348	0.348	106,179,112
2025-11-06	0.338	0.344	0.330	0.337	0.337	109,112,680
2025-11-05	0.327	0.338	0.325	0.337	0.337	92,447,848
2025-11-04	0.326	0.333	0.321	0.326	0.326	37,260,404
2025-11-03	0.333	0.336	0.320	0.323	0.323	71,349,096
2025-11-02	0.346	0.350	0.330	0.333	0.333	117,279,472
2025-10-30	0.340	0.348	0.336	0.340	0.340	147,327,696
2025-10-29	0.332	0.341	0.329	0.335	0.335	80,660,080
2025-10-28	0.336	0.340	0.328	0.332	0.332	57,925,176
2025-10-27	0.324	0.343	0.324	0.336	0.336	93,856,208
2025-10-26	0.322	0.329	0.319	0.323	0.323	66,321,540
2025-10-23	0.316	0.320	0.313	0.316	0.316	47,984,408

← NewerPage 4 of 5 · 244 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.