GDI Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.60	0.60	0.60	0.60	0.60	-	508,466
Mar 24, 2026	0.60	0.60	0.59	0.60	0.60	-	961,894
Mar 23, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	1,045,862
Mar 20, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	1,517,305
Mar 19, 2026	0.61	0.62	0.61	0.61	0.61	-0.81%	270,982
Mar 18, 2026	0.62	0.62	0.61	0.62	0.62	-	271,454
Mar 17, 2026	0.61	0.62	0.61	0.62	0.62	1.65%	516,146
Mar 16, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	91,851
Mar 13, 2026	0.60	0.61	0.60	0.60	0.60	-	408,406
Mar 12, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	790,208
Mar 11, 2026	0.62	0.62	0.60	0.61	0.61	-	389,342
Mar 10, 2026	0.61	0.62	0.60	0.61	0.61	-0.82%	1,305,476
Mar 9, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	633,326
Mar 6, 2026	0.61	0.62	0.61	0.62	0.62	0.81%	261,487
Mar 5, 2026	0.63	0.63	0.61	0.62	0.62	-	782,535
Mar 4, 2026	0.63	0.63	0.62	0.62	0.62	-1.60%	180,878
Mar 3, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	1,027,011
Mar 2, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	547,991
Feb 27, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	380,906
Feb 26, 2026	0.63	0.63	0.62	0.63	0.63	-	257,512
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