Great Portland Estates Plc (GPEAF)
OTCMKTS
· Delayed Price · Currency is USD
5.23
+0.16 (3.22%)
Jun 27, 2025, 3:10 PM EDT
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 109 |
| Jun 26, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Jun 25, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.14% | 109 |
| Jun 24, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 401 |
| Jun 23, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | 532 |
| Jun 20, 2025 | 4.81 | 5.02 | 4.81 | 5.02 | 5.02 | -1.18% | 2,457 |
| Jun 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 11 |
| Jun 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jun 16, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jun 13, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 90 |
| Jun 12, 2025 | 4.81 | 5.08 | 4.81 | 5.08 | 5.08 | 11.16% | 1,896 |
| Jun 11, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 32 |
| Jun 10, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Jun 9, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Jun 6, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 43 |
| Jun 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 8 |
| Jun 4, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1 |
| Jun 3, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Jun 2, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 59 |
| May 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 28, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 27, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 22, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 21, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 20, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 19, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| May 16, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 14.25% | 6,340 |
| May 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 7,500 |
| May 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 151 |
| May 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 7 |
| Apr 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9.89% | 700 |
| Apr 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |