The GPT Group (ASX:GPT)
Australia · Delayed Price · Currency is AUD 5.56
-0.05 (-0.89%)
Dec 4, 2025, 4:10 PM AEST
The GPT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.57 | 5.67 | 5.55 | 5.61 | 5.61 | 0.90% | 4,237,230 |
| Dec 2, 2025 | 5.56 | 5.60 | 5.50 | 5.56 | 5.56 | 0.72% | 3,369,492 |
| Dec 1, 2025 | 5.53 | 5.60 | 5.51 | 5.52 | 5.52 | -0.54% | 1,962,091 |
| Nov 28, 2025 | 5.55 | 5.58 | 5.53 | 5.55 | 5.55 | -0.18% | 2,026,014 |
| Nov 27, 2025 | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -0.54% | 2,953,583 |
| Nov 26, 2025 | 5.68 | 5.75 | 5.57 | 5.59 | 5.59 | -1.24% | 7,530,519 |
| Nov 25, 2025 | 5.69 | 5.71 | 5.61 | 5.66 | 5.66 | -0.35% | 3,045,429 |
| Nov 24, 2025 | 5.56 | 5.68 | 5.56 | 5.68 | 5.68 | 3.65% | 5,071,268 |
| Nov 21, 2025 | 5.50 | 5.56 | 5.48 | 5.48 | 5.48 | -2.84% | 4,878,441 |
| Nov 20, 2025 | 5.49 | 5.64 | 5.49 | 5.64 | 5.64 | 1.99% | 6,118,666 |
| Nov 19, 2025 | 5.49 | 5.53 | 5.48 | 5.53 | 5.53 | 1.28% | 5,468,327 |
| Nov 18, 2025 | 5.50 | 5.53 | 5.44 | 5.46 | 5.46 | -0.36% | 4,710,099 |
| Nov 17, 2025 | 5.41 | 5.51 | 5.41 | 5.48 | 5.48 | 0.74% | 2,915,312 |
| Nov 14, 2025 | 5.40 | 5.50 | 5.38 | 5.44 | 5.44 | -0.55% | 2,670,136 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.42 | 5.47 | 5.47 | -3.53% | 4,745,639 |
| Nov 12, 2025 | 5.66 | 5.69 | 5.64 | 5.67 | 5.67 | 0.71% | 5,314,319 |
| Nov 11, 2025 | 5.63 | 5.66 | 5.58 | 5.63 | 5.63 | 0.18% | 3,906,661 |
| Nov 10, 2025 | 5.55 | 5.63 | 5.54 | 5.62 | 5.62 | 2.18% | 4,977,788 |
| Nov 7, 2025 | 5.46 | 5.56 | 5.43 | 5.50 | 5.50 | 1.85% | 5,455,048 |
| Nov 6, 2025 | 5.30 | 5.40 | 5.27 | 5.40 | 5.40 | 2.27% | 3,684,188 |
| Nov 5, 2025 | 5.15 | 5.28 | 5.14 | 5.28 | 5.28 | 0.19% | 6,141,539 |
| Nov 4, 2025 | 5.30 | 5.32 | 5.25 | 5.27 | 5.27 | -0.94% | 3,145,589 |
| Nov 3, 2025 | 5.39 | 5.39 | 5.25 | 5.32 | 5.32 | -0.75% | 5,741,453 |
| Oct 31, 2025 | 5.38 | 5.41 | 5.35 | 5.36 | 5.36 | 0.37% | 4,292,941 |
| Oct 30, 2025 | 5.41 | 5.44 | 5.30 | 5.34 | 5.34 | -2.55% | 4,046,644 |
| Oct 29, 2025 | 5.57 | 5.58 | 5.48 | 5.48 | 5.48 | -1.62% | 2,981,555 |
| Oct 28, 2025 | 5.58 | 5.60 | 5.55 | 5.57 | 5.57 | 0.18% | 4,453,664 |
| Oct 27, 2025 | 5.66 | 5.67 | 5.53 | 5.56 | 5.56 | -0.89% | 3,035,290 |
| Oct 24, 2025 | 5.54 | 5.61 | 5.52 | 5.61 | 5.61 | 1.08% | 4,811,740 |
| Oct 23, 2025 | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | 2.02% | 3,089,483 |
| Oct 22, 2025 | 5.44 | 5.47 | 5.40 | 5.44 | 5.44 | - | 3,107,597 |
| Oct 21, 2025 | 5.50 | 5.51 | 5.43 | 5.44 | 5.44 | -0.91% | 4,281,400 |
| Oct 20, 2025 | 5.45 | 5.49 | 5.42 | 5.49 | 5.49 | 1.29% | 3,266,407 |
| Oct 17, 2025 | 5.40 | 5.45 | 5.37 | 5.42 | 5.42 | -0.18% | 5,230,275 |
| Oct 16, 2025 | 5.32 | 5.43 | 5.29 | 5.43 | 5.43 | 2.45% | 5,250,658 |
| Oct 15, 2025 | 5.37 | 5.37 | 5.26 | 5.30 | 5.30 | -0.56% | 4,935,485 |
| Oct 14, 2025 | 5.36 | 5.39 | 5.27 | 5.33 | 5.33 | -0.74% | 4,686,830 |
| Oct 13, 2025 | 5.36 | 5.41 | 5.33 | 5.37 | 5.37 | - | 2,364,430 |
| Oct 10, 2025 | 5.38 | 5.41 | 5.36 | 5.37 | 5.37 | -0.37% | 5,779,911 |
| Oct 9, 2025 | 5.45 | 5.45 | 5.37 | 5.39 | 5.39 | -0.55% | 6,093,757 |
| Oct 8, 2025 | 5.46 | 5.49 | 5.40 | 5.42 | 5.42 | -1.09% | 3,727,750 |
| Oct 7, 2025 | 5.48 | 5.49 | 5.42 | 5.48 | 5.48 | 0.37% | 5,720,575 |
| Oct 6, 2025 | 5.47 | 5.48 | 5.44 | 5.46 | 5.46 | - | 1,962,488 |
| Oct 3, 2025 | 5.42 | 5.46 | 5.38 | 5.46 | 5.46 | 0.74% | 2,750,231 |
| Oct 2, 2025 | 5.45 | 5.47 | 5.40 | 5.42 | 5.42 | -0.18% | 3,522,447 |
| Oct 1, 2025 | 5.37 | 5.43 | 5.35 | 5.43 | 5.43 | 1.12% | 8,366,283 |
| Sep 30, 2025 | 5.31 | 5.41 | 5.30 | 5.37 | 5.37 | 0.94% | 6,864,327 |
| Sep 29, 2025 | 5.34 | 5.36 | 5.29 | 5.32 | 5.32 | 0.57% | 3,302,066 |
| Sep 26, 2025 | 5.30 | 5.32 | 5.25 | 5.29 | 5.29 | -0.56% | 4,715,473 |
| Sep 25, 2025 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | -0.19% | 6,407,705 |