The GPT Group (GPTGF)
OTCMKTS
· Delayed Price · Currency is USD
2.880
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
The GPT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jun 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jun 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jun 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jun 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| May 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.44% | 564 |
| May 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| May 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| May 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | 499 |
| May 23, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1 |
| May 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| May 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| May 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.79% | 298 |
| May 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1 |
| May 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 245 |
| May 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 150 |
| May 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 57 |
| May 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 21.21% | 130 |
| Apr 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 28, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 1 |
| Apr 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 74,440 |
| Apr 23, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 22, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.51% | 500 |
| Apr 17, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.99% | 1,000 |
| Apr 16, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 14, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 21,455 |
| Apr 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 9, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 20,237 |
| Apr 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Mar 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Mar 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.83% | 40,138 |
| Mar 27, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 40,538 |