The GPT Group (GPTGF)
OTCMKTS
· Delayed Price · Currency is USD
2.640
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
The GPT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 24, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 1 |
| Mar 21, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 1 |
| Mar 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -15.06% | 113 |
| Mar 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 20 |
| Mar 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 15,488 |
| Mar 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 16,517 |
| Feb 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4,712 |
| Feb 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,341 |
| Feb 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6 |
| Feb 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 11.07% | 100 |
| Feb 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Feb 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Feb 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.66% | 2,000 |
| Feb 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |