The GPT Group (ASX:GPT)
Australia · Delayed Price · Currency is AUD 5.36
+0.04 (0.75%)
Sep 4, 2025, 4:10 PM AEST
The GPT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.35 | 5.36 | 5.26 | 5.36 | 5.36 | 0.75% | 12,723,742 |
| Sep 3, 2025 | 5.41 | 5.43 | 5.28 | 5.32 | 5.32 | -2.03% | 7,754,950 |
| Sep 2, 2025 | 5.52 | 5.52 | 5.42 | 5.43 | 5.43 | -1.99% | 5,660,977 |
| Sep 1, 2025 | 5.58 | 5.61 | 5.51 | 5.54 | 5.54 | -0.72% | 3,946,697 |
| Aug 29, 2025 | 5.63 | 5.65 | 5.55 | 5.58 | 5.58 | -0.89% | 8,937,736 |
| Aug 28, 2025 | 5.61 | 5.63 | 5.58 | 5.63 | 5.63 | 0.72% | 2,091,773 |
| Aug 27, 2025 | 5.58 | 5.62 | 5.57 | 5.59 | 5.59 | -0.18% | 4,882,859 |
| Aug 26, 2025 | 5.60 | 5.62 | 5.58 | 5.60 | 5.60 | - | 5,881,844 |
| Aug 25, 2025 | 5.55 | 5.61 | 5.54 | 5.60 | 5.60 | 1.08% | 2,902,047 |
| Aug 22, 2025 | 5.55 | 5.55 | 5.46 | 5.54 | 5.54 | -0.18% | 9,817,258 |
| Aug 21, 2025 | 5.48 | 5.56 | 5.46 | 5.55 | 5.55 | 1.46% | 5,086,054 |
| Aug 20, 2025 | 5.50 | 5.54 | 5.45 | 5.47 | 5.47 | 0.74% | 4,992,473 |
| Aug 19, 2025 | 5.34 | 5.43 | 5.28 | 5.43 | 5.43 | 1.12% | 5,875,580 |
| Aug 18, 2025 | 5.35 | 5.47 | 5.34 | 5.37 | 5.37 | 1.90% | 10,221,801 |
| Aug 15, 2025 | 5.25 | 5.28 | 5.23 | 5.27 | 5.27 | 0.38% | 4,519,239 |
| Aug 14, 2025 | 5.23 | 5.27 | 5.21 | 5.25 | 5.25 | 0.77% | 3,516,180 |
| Aug 13, 2025 | 5.21 | 5.21 | 5.16 | 5.21 | 5.21 | 0.39% | 2,692,780 |
| Aug 12, 2025 | 5.19 | 5.22 | 5.15 | 5.19 | 5.19 | 0.39% | 3,161,125 |
| Aug 11, 2025 | 5.18 | 5.19 | 5.13 | 5.17 | 5.17 | - | 2,797,116 |
| Aug 8, 2025 | 5.17 | 5.18 | 5.13 | 5.17 | 5.17 | -0.19% | 3,078,851 |
| Aug 7, 2025 | 5.16 | 5.18 | 5.13 | 5.18 | 5.18 | 0.78% | 3,876,239 |
| Aug 6, 2025 | 5.19 | 5.20 | 5.12 | 5.14 | 5.14 | -0.77% | 3,975,559 |
| Aug 5, 2025 | 5.13 | 5.19 | 5.12 | 5.18 | 5.18 | 1.77% | 4,471,360 |
| Aug 4, 2025 | 5.06 | 5.11 | 5.03 | 5.09 | 5.09 | 0.59% | 3,358,573 |
| Aug 1, 2025 | 5.03 | 5.09 | 5.01 | 5.06 | 5.06 | -0.78% | 3,694,177 |
| Jul 31, 2025 | 5.05 | 5.12 | 5.04 | 5.10 | 5.10 | 0.59% | 5,547,791 |
| Jul 30, 2025 | 4.98 | 5.11 | 4.97 | 5.07 | 5.07 | 1.60% | 6,356,505 |
| Jul 29, 2025 | 5.02 | 5.03 | 4.97 | 4.99 | 4.99 | -0.60% | 4,815,293 |
| Jul 28, 2025 | 4.96 | 5.02 | 4.94 | 5.02 | 5.02 | 1.01% | 2,965,927 |
| Jul 25, 2025 | 5.03 | 5.04 | 4.95 | 4.97 | 4.97 | -1.00% | 4,916,940 |
| Jul 24, 2025 | 5.07 | 5.09 | 5.01 | 5.02 | 5.02 | -1.18% | 7,131,422 |
| Jul 23, 2025 | 5.06 | 5.09 | 5.05 | 5.08 | 5.08 | 0.59% | 2,793,648 |
| Jul 22, 2025 | 5.06 | 5.09 | 5.05 | 5.05 | 5.05 | - | 2,888,817 |
| Jul 21, 2025 | 5.08 | 5.10 | 5.02 | 5.05 | 5.05 | -0.98% | 2,329,444 |
| Jul 18, 2025 | 5.07 | 5.11 | 5.05 | 5.10 | 5.10 | 0.59% | 2,491,998 |
| Jul 17, 2025 | 5.05 | 5.10 | 5.01 | 5.07 | 5.07 | 1.60% | 5,237,681 |
| Jul 16, 2025 | 5.00 | 5.02 | 4.97 | 4.99 | 4.99 | -0.99% | 2,832,553 |
| Jul 15, 2025 | 5.05 | 5.07 | 4.99 | 5.04 | 5.04 | 0.60% | 3,898,361 |
| Jul 14, 2025 | 5.05 | 5.05 | 4.97 | 5.01 | 5.01 | - | 4,673,284 |
| Jul 11, 2025 | 5.09 | 5.10 | 4.99 | 5.01 | 5.01 | -1.38% | 3,760,458 |
| Jul 10, 2025 | 5.05 | 5.10 | 5.01 | 5.08 | 5.08 | 1.40% | 5,178,531 |
| Jul 9, 2025 | 5.06 | 5.08 | 5.00 | 5.01 | 5.01 | -0.99% | 5,058,234 |
| Jul 8, 2025 | 5.13 | 5.17 | 5.02 | 5.06 | 5.06 | -1.17% | 5,507,305 |
| Jul 7, 2025 | 5.12 | 5.17 | 5.11 | 5.12 | 5.12 | 0.39% | 5,927,842 |
| Jul 4, 2025 | 5.06 | 5.13 | 5.06 | 5.10 | 5.10 | 0.79% | 6,648,405 |
| Jul 3, 2025 | 5.03 | 5.07 | 5.00 | 5.06 | 5.06 | 1.20% | 9,313,812 |
| Jul 2, 2025 | 4.95 | 5.05 | 4.95 | 5.00 | 5.00 | 1.21% | 6,358,229 |
| Jul 1, 2025 | 4.88 | 4.98 | 4.86 | 4.94 | 4.94 | 2.07% | 6,231,624 |
| Jun 30, 2025 | 4.83 | 4.88 | 4.82 | 4.84 | 4.84 | -0.21% | 7,079,868 |
| Jun 27, 2025 | 4.90 | 4.95 | 4.83 | 4.85 | 4.85 | -2.02% | 7,058,529 |