The GPT Group (ASX:GPT)
Australia · Delayed Price · Currency is AUD 5.44
-0.04 (-0.64%)
Nov 14, 2025, 12:38 PM AEST
The GPT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 5.70 | 5.70 | 5.42 | 5.46 | 5.46 | -3.70% | 2,754,900 |
| Nov 12, 2025 | 5.66 | 5.68 | 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 | 5.55 | 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% | 6,141,539 |
| Nov 3, 2025 | 5.39 | 5.39 | 5.25 | 5.32 | 5.32 | - | 5,741,453 |
| Nov 2, 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% | 4,292,941 |
| 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 | -0.18% | 1,962,488 |
| Oct 5, 2025 | 5.47 | 5.48 | 5.46 | 5.47 | 5.47 | 0.18% | 27,036 |
| Oct 3, 2025 | 5.42 | 5.46 | 5.38 | 5.46 | 5.46 | 0.74% | 3,522,447 |
| 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 |
| Sep 24, 2025 | 5.31 | 5.35 | 5.28 | 5.33 | 5.33 | - | 8,235,493 |
| Sep 23, 2025 | 5.33 | 5.36 | 5.28 | 5.33 | 5.33 | -0.19% | 3,710,421 |
| Sep 22, 2025 | 5.38 | 5.38 | 5.29 | 5.34 | 5.34 | -0.93% | 4,862,492 |
| Sep 19, 2025 | 5.38 | 5.40 | 5.34 | 5.39 | 5.39 | 0.94% | 14,706,817 |
| Sep 18, 2025 | 5.29 | 5.36 | 5.26 | 5.34 | 5.34 | 0.38% | 6,288,067 |
| Sep 17, 2025 | 5.43 | 5.43 | 5.28 | 5.32 | 5.32 | -2.39% | 5,467,973 |
| Sep 16, 2025 | 5.50 | 5.51 | 5.42 | 5.45 | 5.45 | -0.91% | 4,354,329 |
| Sep 15, 2025 | 5.45 | 5.53 | 5.44 | 5.50 | 5.50 | -0.18% | 3,358,545 |
| Sep 12, 2025 | 5.50 | 5.54 | 5.48 | 5.51 | 5.51 | 0.73% | 3,931,103 |
| Sep 11, 2025 | 5.41 | 5.50 | 5.39 | 5.47 | 5.47 | 0.74% | 1,815,694 |
| Sep 10, 2025 | 5.45 | 5.47 | 5.42 | 5.43 | 5.43 | -0.37% | 4,116,858 |
| Sep 9, 2025 | 5.46 | 5.48 | 5.40 | 5.45 | 5.45 | -0.55% | 3,294,719 |