The GPT Group (GPTGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 25 Jul 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 24 Jul 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 23 Jul 2024 | 2.9200 | 3.0500 | 2.9200 | 3.0500 | 3.0500 | 13,700 |
| 22 Jul 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 200 |
| 19 Jul 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,000 |
| 18 Jul 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 7,300 |
| 17 Jul 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 16 Jul 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 100 |
| 15 Jul 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 12 Jul 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 11 Jul 2024 | 2.8100 | 2.9600 | 2.8100 | 2.9600 | 2.9600 | 1,800 |
| 10 Jul 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 09 Jul 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 200 |
| 08 Jul 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 05 Jul 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 03 Jul 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 02 Jul 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 01 Jul 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 28 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 27 Jun 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 3,600 |
| 27 Jun 2024 | 0.08 Dividend | |||||
| 26 Jun 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9300 | - |
| 25 Jun 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9300 | 300 |
| 24 Jun 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6380 | - |
| 21 Jun 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6380 | - |
| 20 Jun 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.6380 | 7,700 |
| 18 Jun 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.4822 | 100 |
| 17 Jun 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6574 | 200 |
| 14 Jun 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6672 | - |
| 13 Jun 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6672 | 4,600 |
| 12 Jun 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5990 | - |
| 11 Jun 2024 | 2.7400 | 2.7400 | 2.6700 | 2.6700 | 2.5990 | 400 |
| 10 Jun 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6672 | - |
| 07 Jun 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6672 | 300 |
| 06 Jun 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7548 | - |
| 05 Jun 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7548 | - |
| 04 Jun 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7548 | - |
| 03 Jun 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7548 | 500 |
| 31 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7548 | - |
| 30 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7548 | 1,300 |
| 29 May 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5990 | 3,400 |
| 28 May 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5990 | 100 |
| 24 May 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5990 | 200 |
| 23 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 22 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 21 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 20 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 17 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 16 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 15 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 14 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 13 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 10 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | 700 |
| 09 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 08 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 07 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 06 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 03 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 02 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 01 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 30 Apr 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 29 Apr 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | - |
| 26 Apr 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5406 | 500 |
| 25 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6380 | - |
| 24 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6380 | 30,400 |
| 23 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6380 | - |
| 22 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6380 | - |
| 19 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6380 | - |
| 18 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6380 | 100 |
| 17 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9689 | - |
| 16 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9689 | - |
| 15 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9689 | 100 |
| 12 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9689 | - |
| 11 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9689 | - |
| 10 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9689 | - |
| 09 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9689 | - |
| 08 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9689 | 200 |
| 05 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7743 | - |
| 04 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7743 | - |
| 03 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7743 | - |
| 02 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7743 | - |
| 01 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7743 | - |
| 28 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7743 | - |
| 27 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7743 | 3,000 |
| 26 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8229 | - |
| 25 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8229 | - |
| 22 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8229 | - |
| 21 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8229 | 1,000 |
| 20 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7353 | 200 |
| 19 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7937 | 31,800 |
| 18 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8327 | - |
| 15 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8327 | - |
| 14 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8327 | - |
| 13 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8327 | - |
| 12 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8327 | - |
| 11 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8327 | - |
| 08 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8327 | - |
| 07 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8327 | - |
| 06 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8327 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.