GDI Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.62	0.62	0.61	0.62	0.62	0.82%	223,116
Jun 4, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	320,194
Jun 3, 2026	0.61	0.63	0.61	0.63	0.63	1.63%	574,486
Jun 2, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	268,573
Jun 1, 2026	0.61	0.61	0.60	0.61	0.61	-	541,971
May 29, 2026	0.61	0.61	0.60	0.61	0.61	-	698,296
May 28, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	802,557
May 27, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	266,242
May 26, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	538,503
May 25, 2026	0.60	0.60	0.60	0.60	0.60	-	859,294
May 22, 2026	0.60	0.60	0.59	0.60	0.60	-	716,833
May 21, 2026	0.60	0.60	0.60	0.60	0.60	-	259,959
May 20, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	729,629
May 19, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	294,788
May 18, 2026	0.60	0.60	0.60	0.60	0.60	-	139,381
May 15, 2026	0.60	0.61	0.60	0.60	0.60	-	255,841
May 14, 2026	0.60	0.60	0.59	0.60	0.60	-	585,788
May 13, 2026	0.60	0.60	0.60	0.60	0.60	-	193,423
May 12, 2026	0.60	0.60	0.60	0.60	0.60	-	13,068
May 11, 2026	0.60	0.60	0.60	0.60	0.60	-	500,065
May 8, 2026	0.60	0.60	0.60	0.60	0.60	-	42,395
May 7, 2026	0.60	0.60	0.60	0.60	0.60	-	108,790
May 6, 2026	0.60	0.60	0.60	0.60	0.60	-	159,837
May 5, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	734,232
May 4, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	192,309
May 1, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	83,849
Apr 30, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	170,511
Apr 29, 2026	0.60	0.61	0.60	0.60	0.60	-	238,191
Apr 28, 2026	0.60	0.61	0.60	0.60	0.60	-	923,203
Apr 27, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	494,866
Apr 24, 2026	0.60	0.60	0.59	0.60	0.60	-	488,455
Apr 23, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	232,364
Apr 22, 2026	0.61	0.61	0.60	0.60	0.60	-	337,865
Apr 21, 2026	0.60	0.61	0.60	0.60	0.60	-0.83%	202,027
Apr 20, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	151,700
Apr 17, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	131,585
Apr 16, 2026	0.60	0.60	0.60	0.60	0.60	-	114,274
Apr 15, 2026	0.60	0.60	0.60	0.60	0.60	-	148,237
Apr 14, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	231,180
Apr 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	710,712
Apr 10, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	260,355
Apr 9, 2026	0.60	0.60	0.59	0.59	0.59	-	209,824
Apr 8, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	729,051
Apr 7, 2026	0.60	0.61	0.59	0.60	0.60	0.85%	364,531
Apr 2, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	1,589,171
Apr 1, 2026	0.60	0.60	0.59	0.60	0.60	-	627,455
Mar 31, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	698,286
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	-	1,305,370
Mar 27, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	874,493
Mar 26, 2026	0.60	0.60	0.59	0.60	0.60	-	305,640