UK markets closed

The GPT Group (GPTGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
2.71000.0000 (0.00%)
At close: 02:36PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.71002.71002.71002.71002.7100-
20 Jun 20242.70002.71002.70002.71002.71007,700
18 Jun 20242.55002.55002.55002.55002.5500100
17 Jun 20242.73002.73002.73002.73002.7300200
14 Jun 20242.74002.74002.74002.74002.7400-
13 Jun 20242.74002.74002.74002.74002.74004,600
12 Jun 20242.67002.67002.67002.67002.6700-
11 Jun 20242.74002.74002.67002.67002.6700400
10 Jun 20242.74002.74002.74002.74002.7400-
07 Jun 20242.74002.74002.74002.74002.7400300
06 Jun 20242.83002.83002.83002.83002.8300-
05 Jun 20242.83002.83002.83002.83002.8300-
04 Jun 20242.83002.83002.83002.83002.8300-
03 Jun 20242.83002.83002.83002.83002.8300500
31 May 20242.83002.83002.83002.83002.8300-
30 May 20242.83002.83002.83002.83002.83001,300
29 May 20242.67002.67002.67002.67002.67003,400
28 May 20242.67002.67002.67002.67002.6700100
24 May 20242.67002.67002.67002.67002.6700200
23 May 20242.61002.61002.61002.61002.6100-
22 May 20242.61002.61002.61002.61002.6100-
21 May 20242.61002.61002.61002.61002.6100-
20 May 20242.61002.61002.61002.61002.6100-
17 May 20242.61002.61002.61002.61002.6100-
16 May 20242.61002.61002.61002.61002.6100-
15 May 20242.61002.61002.61002.61002.6100-
14 May 20242.61002.61002.61002.61002.6100-
13 May 20242.61002.61002.61002.61002.6100-
10 May 20242.61002.61002.61002.61002.6100700
09 May 20242.61002.61002.61002.61002.6100-
08 May 20242.61002.61002.61002.61002.6100-
07 May 20242.61002.61002.61002.61002.6100-
06 May 20242.61002.61002.61002.61002.6100-
03 May 20242.61002.61002.61002.61002.6100-
02 May 20242.61002.61002.61002.61002.6100-
01 May 20242.61002.61002.61002.61002.6100-
30 Apr 20242.61002.61002.61002.61002.6100-
29 Apr 20242.61002.61002.61002.61002.6100-
26 Apr 20242.61002.61002.61002.61002.6100500
25 Apr 20242.71002.71002.71002.71002.7100-
24 Apr 20242.71002.71002.71002.71002.710030,400
23 Apr 20242.71002.71002.71002.71002.7100-
22 Apr 20242.71002.71002.71002.71002.7100-
19 Apr 20242.71002.71002.71002.71002.7100-
18 Apr 20242.71002.71002.71002.71002.7100100
17 Apr 20243.05003.05003.05003.05003.0500-
16 Apr 20243.05003.05003.05003.05003.0500-
15 Apr 20243.05003.05003.05003.05003.0500100
12 Apr 20243.05003.05003.05003.05003.0500-
11 Apr 20243.05003.05003.05003.05003.0500-
10 Apr 20243.05003.05003.05003.05003.0500-
09 Apr 20243.05003.05003.05003.05003.0500-
08 Apr 20243.05003.05003.05003.05003.0500200
05 Apr 20242.85002.85002.85002.85002.8500-
04 Apr 20242.85002.85002.85002.85002.8500-
03 Apr 20242.85002.85002.85002.85002.8500-
02 Apr 20242.85002.85002.85002.85002.8500-
01 Apr 20242.85002.85002.85002.85002.8500-
28 Mar 20242.85002.85002.85002.85002.8500-
27 Mar 20242.85002.85002.85002.85002.85003,000
26 Mar 20242.90002.90002.90002.90002.9000-
25 Mar 20242.90002.90002.90002.90002.9000-
22 Mar 20242.90002.90002.90002.90002.9000-
21 Mar 20242.90002.90002.90002.90002.90001,000
20 Mar 20242.81002.81002.81002.81002.8100200
19 Mar 20242.87002.87002.87002.87002.870031,800
18 Mar 20242.91002.91002.91002.91002.9100-
15 Mar 20242.91002.91002.91002.91002.9100-
14 Mar 20242.91002.91002.91002.91002.9100-
13 Mar 20242.91002.91002.91002.91002.9100-
12 Mar 20242.91002.91002.91002.91002.9100-
11 Mar 20242.91002.91002.91002.91002.9100-
08 Mar 20242.91002.91002.91002.91002.9100-
07 Mar 20242.91002.91002.91002.91002.9100-
06 Mar 20242.91002.91002.91002.91002.9100-
05 Mar 20242.91002.91002.91002.91002.9100-
04 Mar 20242.91002.91002.91002.91002.9100100
01 Mar 20242.75002.75002.75002.75002.7500-
29 Feb 20242.75002.75002.75002.75002.7500-
28 Feb 20242.75002.75002.75002.75002.75001,400
27 Feb 20242.75002.75002.75002.75002.75001,200
26 Feb 20242.71002.71002.71002.71002.7100-
23 Feb 20242.71002.71002.71002.71002.7100300
22 Feb 20243.00003.00003.00003.00003.0000-
21 Feb 20243.00003.00003.00003.00003.0000-
20 Feb 20243.00003.00003.00003.00003.0000300
16 Feb 20242.97002.97002.97002.97002.9700200
15 Feb 20242.73002.73002.73002.73002.7300-
14 Feb 20243.03003.03002.73002.73002.73001,700
13 Feb 20243.03003.03003.03003.03003.0300-
12 Feb 20243.03003.03003.03003.03003.0300100
09 Feb 20243.08003.08003.00003.00003.0000200
08 Feb 20242.92002.92002.92002.92002.9200-
07 Feb 20242.92002.92002.92002.92002.9200-
06 Feb 20242.90002.92002.90002.92002.92001,200
05 Feb 20243.01003.01003.01003.01003.0100-
02 Feb 20243.01003.01003.01003.01003.0100-
01 Feb 20243.01003.01003.01003.01003.0100100
31 Jan 20242.93002.93002.93002.93002.9300-
30 Jan 20242.93002.93002.93002.93002.9300700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...