GDI Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.63	0.63	0.62	0.63	0.63	-	487,828
Feb 24, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	282,300
Feb 23, 2026	0.62	0.63	0.61	0.62	0.62	4.20%	530,935
Feb 20, 2026	0.60	0.60	0.59	0.60	0.60	-1.65%	173,634
Feb 19, 2026	0.60	0.61	0.60	0.61	0.61	2.54%	197,564
Feb 18, 2026	0.59	0.60	0.59	0.59	0.59	-	174,705
Feb 17, 2026	0.59	0.59	0.59	0.59	0.59	-	103,177
Feb 16, 2026	0.59	0.59	0.58	0.59	0.59	0.85%	835,761
Feb 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	710,152
Feb 12, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	471,190
Feb 11, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	1,260,007
Feb 10, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	191,600
Feb 9, 2026	0.59	0.59	0.58	0.59	0.59	-	288,698
Feb 6, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	1,208,512
Feb 5, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	2,394,183
Feb 4, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	687,064
Feb 3, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	1,757,482
Feb 2, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	5,689,445
Jan 30, 2026	0.61	0.62	0.61	0.61	0.61	-	1,661,923
Jan 29, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	1,835,993
Jan 28, 2026	0.62	0.62	0.62	0.62	0.62	-	201,154
Jan 27, 2026	0.63	0.63	0.62	0.62	0.62	-	295,798
Jan 23, 2026	0.63	0.63	0.62	0.62	0.62	-0.81%	359,264
Jan 22, 2026	0.62	0.63	0.62	0.62	0.62	-	268,424
Jan 21, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	738,503
Jan 20, 2026	0.63	0.63	0.62	0.63	0.63	-	528,102
Jan 19, 2026	0.63	0.63	0.62	0.63	0.63	-	539,693
Jan 16, 2026	0.63	0.63	0.63	0.63	0.63	-	399,352
Jan 15, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	109,652
Jan 14, 2026	0.63	0.64	0.63	0.63	0.63	-	324,967
Jan 13, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	553,753
Jan 12, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	219,010
Jan 9, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	393,616
Jan 8, 2026	0.64	0.64	0.63	0.64	0.64	-	207,986
Jan 7, 2026	0.63	0.64	0.63	0.64	0.64	1.60%	715,250
Jan 6, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	327,930
Jan 5, 2026	0.64	0.64	0.63	0.63	0.63	-	22,389
Jan 2, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	651,956
Dec 31, 2025	0.64	0.64	0.64	0.64	0.64	-	353,372
Dec 30, 2025	0.64	0.64	0.64	0.64	0.64	-3.05%	66,689
Dec 29, 2025	0.66	0.67	0.66	0.66	0.63	-	929,939
Dec 24, 2025	0.66	0.66	0.65	0.66	0.63	0.77%	292,945
Dec 23, 2025	0.65	0.66	0.65	0.65	0.63	-	250,246
Dec 22, 2025	0.65	0.65	0.65	0.65	0.63	-	159,753
Dec 19, 2025	0.65	0.65	0.64	0.65	0.63	0.78%	693,373
Dec 18, 2025	0.64	0.65	0.64	0.65	0.62	1.57%	1,128,798
Dec 17, 2025	0.64	0.65	0.64	0.64	0.61	-	574,274
Dec 16, 2025	0.64	0.64	0.64	0.64	0.61	-	585,974
Dec 15, 2025	0.64	0.64	0.63	0.64	0.61	-0.78%	1,369,221
Dec 12, 2025	0.65	0.65	0.64	0.64	0.62	-0.78%	853,138