GPT

GPT Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
GPT Group GPT Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.98% 5.03 01:17:38
Open Price Low Price High Price Close Price Prev Close
5.06 5.01 5.08 5.08
more quote information »

GPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.985.114.8955.015,247,1000.051.0%
1 Month4.835.254.514.976,945,3700.204.14%
3 Months4.835.253.404.845,195,7270.204.14%
6 Months4.545.253.004.784,728,7140.4910.79%
1 Year3.985.253.004.585,076,4711.0526.38%
3 Years5.276.502.824.956,234,170-0.24-4.55%
5 Years5.046.502.824.965,737,154-0.01-0.2%

GPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 5.08 0.03 0.59% 5.07 5.10 5.04 10,861,245
Sep 24 2021 5.05 -0.04 -0.79% 5.03 5.07 5.03 7,663,604
Sep 23 2021 5.09 0.07 1.39% 5.05 5.11 5.05 4,332,266
Sep 22 2021 5.02 0.06 1.21% 4.96 5.07 4.94 3,589,079
Sep 21 2021 4.96 0.01 0.2% 4.94 4.98 4.895 4,698,296
Sep 20 2021 4.95 -0.01 -0.2% 4.98 5.00 4.90 5,952,257
Sep 17 2021 4.96 -0.06 -1.2% 4.98 5.25 4.51 22,001,571
Sep 16 2021 5.02 -0.01 -0.2% 4.99 5.05 4.955 7,000,645
Sep 15 2021 5.03 0.06 1.21% 4.97 5.04 4.935 3,754,978
Sep 14 2021 4.97 0.08 1.64% 4.90 4.97 4.87 3,745,783
Sep 13 2021 4.89 -0.07 -1.41% 4.85 4.96 4.85 4,081,392
Sep 10 2021 4.96 -0.01 -0.2% 5.02 5.05 4.92 5,582,608
Sep 09 2021 4.97 -0.03 -0.6% 5.03 5.045 4.95 6,521,578
Sep 08 2021 5.00 -0.07 -1.38% 5.00 5.05 4.98 6,763,512
Sep 07 2021 5.07 0.09 1.81% 5.07 5.08 5.02 6,805,923
Sep 06 2021 4.98 -0.01 -0.2% 4.96 5.01 4.93 4,295,832
Sep 03 2021 4.99 0.09 1.84% 4.95 5.02 4.92 4,496,264
Sep 02 2021 4.90 0.03 0.62% 4.92 4.93 4.83 4,930,030
Sep 01 2021 4.87 0.02 0.41% 4.80 4.89 4.80 3,093,100
Aug 31 2021 4.85 0.03 0.62% 4.84 4.86 4.77 7,038,932
Aug 30 2021 4.82 0.00 0.0% 4.83 4.85 4.78 7,503,557
See More Historical Prices ยป
Your Recent History
ASX
GPT
GPT
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210928 05:37:59