The GPT Group (GPTGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 100 |
| 12 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 11 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 10 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 09 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 08 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 200 |
| 05 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 04 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 03 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 02 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 01 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 28 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 27 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 3,000 |
| 26 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 25 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 22 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 21 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,000 |
| 20 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 200 |
| 19 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 31,800 |
| 18 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 15 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 14 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 13 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 12 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 11 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 08 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 07 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 06 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 05 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 04 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 100 |
| 01 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 29 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 28 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,400 |
| 27 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,200 |
| 26 Feb 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| 23 Feb 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 300 |
| 22 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 21 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 20 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 300 |
| 16 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 200 |
| 15 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 14 Feb 2024 | 3.0300 | 3.0300 | 2.7300 | 2.7300 | 2.7300 | 1,700 |
| 13 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 12 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 100 |
| 09 Feb 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 200 |
| 08 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 07 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 06 Feb 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 1,200 |
| 05 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 02 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 01 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
| 31 Jan 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 30 Jan 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 700 |
| 29 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 26 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 25 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 24 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 23 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 22 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 19 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 18 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 17 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 16 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 12 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 11 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 10 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 09 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 100 |
| 08 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 05 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 5,900 |
| 04 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 500 |
| 03 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 200 |
| 02 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 29 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 28 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 28 Dec 2023 | 0.086 Dividend | |||||
| 27 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9840 | - |
| 26 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9840 | 700 |
| 22 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0520 | - |
| 21 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0520 | - |
| 20 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0520 | - |
| 19 Dec 2023 | 3.0500 | 3.1400 | 3.0500 | 3.1400 | 3.0520 | 1,000 |
| 18 Dec 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0229 | - |
| 15 Dec 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0229 | - |
| 14 Dec 2023 | 3.1000 | 3.1100 | 3.0100 | 3.1100 | 3.0229 | 4,500 |
| 13 Dec 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8479 | 200 |
| 12 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8576 | - |
| 11 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8576 | 300 |
| 08 Dec 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7604 | 700 |
| 07 Dec 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | 2.6438 | 1,800 |
| 06 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6730 | 200 |
| 05 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6049 | - |
| 04 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6049 | 600 |
| 01 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5758 | - |
| 30 Nov 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5758 | 200 |
| 29 Nov 2023 | 2.7300 | 2.7600 | 2.7300 | 2.7600 | 2.6827 | 13,900 |
| 28 Nov 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5952 | 9,600 |
| 27 Nov 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6244 | 700 |
| 24 Nov 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6244 | 20,300 |
| 22 Nov 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6244 | 100 |
| 21 Nov 2023 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.6244 | 9,000 |
| *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.