ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

GPT GPT Group

5.15
0.09 (1.78%)
Sep 19 2024 - Closed
Delayed by 20 minutes

GPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 5.06 0.01 0.20% 5.05 5.08 5.04 4,723,183
Sep 17 2024 5.05 -0.02 -0.39% 5.07 5.105 5.05 4,160,748
Sep 16 2024 5.07 0.00 0.00% 5.09 5.11 5.04 3,706,661
Sep 13 2024 5.07 0.03 0.60% 5.09 5.12 5.07 6,602,267
Sep 12 2024 5.04 -0.04 -0.79% 5.10 5.12 5.04 6,402,205
Sep 11 2024 5.08 -0.01 -0.20% 5.13 5.145 5.06 3,995,019
Sep 10 2024 5.09 -0.01 -0.20% 5.12 5.14 5.08 23,052,366
Sep 09 2024 5.10 0.04 0.79% 5.04 5.14 5.02 8,510,044
Sep 06 2024 5.06 0.01 0.20% 5.03 5.09 5.02 5,687,258
Sep 05 2024 5.05 0.13 2.64% 5.02 5.09 5.02 7,965,786
Sep 04 2024 4.92 -0.05 -1.01% 4.94 4.95 4.89 8,778,605
Sep 03 2024 4.97 0.00 0.00% 4.98 4.98 4.92 3,357,353
Sep 02 2024 4.97 0.07 1.43% 4.94 4.97 4.90 3,644,819
Aug 30 2024 4.90 0.05 1.03% 4.88 4.92 4.85 14,472,850
Aug 29 2024 4.85 0.03 0.62% 4.82 4.87 4.82 4,674,356
Aug 28 2024 4.82 -0.03 -0.62% 4.85 4.86 4.76 6,049,683
Aug 27 2024 4.85 -0.02 -0.41% 4.89 4.89 4.81 3,155,420
Aug 26 2024 4.87 0.09 1.88% 4.88 4.89 4.83 3,506,777
Aug 23 2024 4.78 0.00 0.00% 4.81 4.82 4.755 4,258,480
Aug 22 2024 4.78 0.05 1.06% 4.79 4.81 4.725 5,488,893
Aug 21 2024 4.73 0.04 0.85% 4.70 4.76 4.65 5,180,144
Aug 20 2024 4.69 -0.10 -2.09% 4.73 4.82 4.68 5,207,749
Aug 19 2024 4.79 0.15 3.23% 4.69 4.835 4.66 9,839,057
Aug 16 2024 4.64 0.02 0.54% 4.65 4.67 4.10 5,815,077
Aug 15 2024 4.615 0.04 0.98% 4.60 4.65 4.59 4,393,143
Aug 14 2024 4.57 0.01 0.22% 4.60 4.61 4.54 2,808,844
Aug 13 2024 4.56 0.03 0.66% 4.55 4.58 4.53 3,495,573
Aug 12 2024 4.53 -0.01 -0.22% 4.58 4.58 4.50 2,304,739
Aug 09 2024 4.54 0.05 1.11% 4.55 4.58 4.51 4,161,894
Aug 08 2024 4.49 -0.10 -2.18% 4.54 4.55 4.45 5,279,533
Aug 07 2024 4.59 0.15 3.38% 4.44 4.59 4.415 7,426,455
Aug 06 2024 4.44 0.01 0.23% 4.39 4.465 4.37 5,542,732
Aug 05 2024 4.43 -0.13 -2.85% 4.48 4.485 4.41 5,226,362
Aug 02 2024 4.56 -0.11 -2.25% 4.55 4.58 4.51 7,645,223
Aug 01 2024 4.665 0.04 0.76% 4.67 4.685 4.62 5,704,044
Jul 31 2024 4.63 0.19 4.28% 4.44 4.63 4.42 9,555,446
Jul 30 2024 4.44 -0.04 -0.89% 4.39 4.445 4.38 3,417,102
Jul 29 2024 4.48 0.06 1.36% 4.46 4.485 4.41 5,104,641
Jul 26 2024 4.42 0.07 1.61% 4.35 4.455 4.34 8,244,756
Jul 25 2024 4.35 0.05 1.16% 4.26 4.36 4.24 10,555,179
Jul 24 2024 4.30 -0.09 -2.05% 4.36 4.37 4.28 6,416,797
Jul 23 2024 4.39 0.04 0.92% 4.37 4.40 4.35 6,588,821
Jul 22 2024 4.35 0.01 0.23% 4.32 4.38 4.31 7,008,164
Jul 19 2024 4.34 -0.10 -2.25% 4.37 4.50 4.30 8,577,083
Jul 18 2024 4.44 -0.18 -3.90% 4.58 4.605 4.43 10,130,461
Jul 17 2024 4.62 0.07 1.54% 4.60 4.64 4.54 8,092,855
Jul 16 2024 4.55 0.04 0.89% 4.51 4.57 4.45 9,232,617
Jul 15 2024 4.51 0.12 2.73% 4.37 4.52 4.34 10,663,527
Jul 12 2024 4.39 0.22 5.28% 4.24 4.39 4.24 6,987,520
Jul 11 2024 4.17 0.06 1.46% 4.16 4.19 4.14 4,500,608
Jul 10 2024 4.11 0.02 0.49% 4.08 4.13 4.06 7,546,063
Jul 09 2024 4.09 0.03 0.74% 4.07 4.12 4.05 3,934,326
Jul 08 2024 4.06 0.00 0.00% 4.08 4.09 4.04 4,688,654
Jul 05 2024 4.06 -0.01 -0.25% 4.05 4.08 4.02 3,103,081
Jul 04 2024 4.07 0.07 1.75% 4.06 4.08 4.01 4,116,661
Jul 03 2024 4.00 0.00 0.13% 4.03 4.03 3.96 8,090,126
Jul 02 2024 3.995 -0.01 -0.13% 4.03 4.07 3.975 10,884,156
Jul 01 2024 4.00 0.00 0.00% 3.99 4.04 3.98 6,745,854
Jun 28 2024 4.00 -0.01 -0.25% 4.09 4.11 4.00 8,421,987
Jun 27 2024 4.01 -0.22 -5.20% 4.10 4.11 3.98 11,040,531
Jun 26 2024 4.23 -0.13 -2.98% 4.33 4.37 4.22 9,451,866
Jun 25 2024 4.36 0.18 4.31% 4.27 4.37 4.25 11,877,697
Jun 24 2024 4.18 0.07 1.70% 4.13 4.19 4.11 8,010,846
Jun 21 2024 4.11 0.07 1.73% 4.06 4.31 4.05 10,142,962

Your Recent History

Delayed Upgrade Clock