The GPT Group (ASX:GPT)
Australia
· Delayed Price · Currency is AUD 5.47
-0.09 (-1.62%)
At close: Dec 5, 2025
The GPT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.51 | 5.55 | 5.44 | 5.47 | 5.47 | -1.62% | 6,816,337 |
| Dec 4, 2025 | 5.60 | 5.62 | 5.54 | 5.56 | 5.56 | -0.89% | 4,050,059 |
| Dec 3, 2025 | 5.57 | 5.67 | 5.55 | 5.61 | 5.61 | 0.90% | 4,237,230 |
| Dec 2, 2025 | 5.56 | 5.60 | 5.50 | 5.56 | 5.56 | 0.72% | 3,369,492 |
| Dec 1, 2025 | 5.53 | 5.60 | 5.51 | 5.52 | 5.52 | -0.54% | 1,962,091 |
| Nov 28, 2025 | 5.55 | 5.58 | 5.53 | 5.55 | 5.55 | -0.18% | 2,026,014 |
| Nov 27, 2025 | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -0.54% | 2,953,583 |
| Nov 26, 2025 | 5.68 | 5.75 | 5.57 | 5.59 | 5.59 | -1.24% | 7,530,519 |
| Nov 25, 2025 | 5.69 | 5.71 | 5.61 | 5.66 | 5.66 | -0.35% | 3,045,429 |
| Nov 24, 2025 | 5.56 | 5.68 | 5.56 | 5.68 | 5.68 | 3.65% | 5,071,268 |
| Nov 21, 2025 | 5.50 | 5.56 | 5.48 | 5.48 | 5.48 | -2.84% | 4,878,441 |
| Nov 20, 2025 | 5.49 | 5.64 | 5.49 | 5.64 | 5.64 | 1.99% | 6,118,666 |
| Nov 19, 2025 | 5.49 | 5.53 | 5.48 | 5.53 | 5.53 | 1.28% | 5,468,327 |
| Nov 18, 2025 | 5.50 | 5.53 | 5.44 | 5.46 | 5.46 | -0.36% | 4,710,099 |
| Nov 17, 2025 | 5.41 | 5.51 | 5.41 | 5.48 | 5.48 | 0.74% | 2,915,312 |
| Nov 14, 2025 | 5.40 | 5.50 | 5.38 | 5.44 | 5.44 | -0.55% | 2,670,136 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.42 | 5.47 | 5.47 | -3.53% | 4,745,639 |
| Nov 12, 2025 | 5.66 | 5.69 | 5.64 | 5.67 | 5.67 | 0.71% | 5,314,319 |
| Nov 11, 2025 | 5.63 | 5.66 | 5.58 | 5.63 | 5.63 | 0.18% | 3,906,661 |
| Nov 10, 2025 | 5.55 | 5.63 | 5.54 | 5.62 | 5.62 | 2.18% | 4,977,788 |
| Nov 7, 2025 | 5.46 | 5.56 | 5.43 | 5.50 | 5.50 | 1.85% | 5,455,048 |
| Nov 6, 2025 | 5.30 | 5.40 | 5.27 | 5.40 | 5.40 | 2.27% | 3,684,188 |
| Nov 5, 2025 | 5.15 | 5.28 | 5.14 | 5.28 | 5.28 | 0.19% | 6,141,539 |
| Nov 4, 2025 | 5.30 | 5.32 | 5.25 | 5.27 | 5.27 | -0.94% | 3,145,589 |
| Nov 3, 2025 | 5.39 | 5.39 | 5.25 | 5.32 | 5.32 | -0.75% | 5,741,453 |
| Oct 31, 2025 | 5.38 | 5.41 | 5.35 | 5.36 | 5.36 | 0.37% | 4,292,941 |
| Oct 30, 2025 | 5.41 | 5.44 | 5.30 | 5.34 | 5.34 | -2.55% | 4,046,644 |
| Oct 29, 2025 | 5.57 | 5.58 | 5.48 | 5.48 | 5.48 | -1.62% | 2,981,555 |
| Oct 28, 2025 | 5.58 | 5.60 | 5.55 | 5.57 | 5.57 | 0.18% | 4,453,664 |
| Oct 27, 2025 | 5.66 | 5.67 | 5.53 | 5.56 | 5.56 | -0.89% | 3,035,290 |
| Oct 24, 2025 | 5.54 | 5.61 | 5.52 | 5.61 | 5.61 | 1.08% | 4,811,740 |
| Oct 23, 2025 | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | 2.02% | 3,089,483 |
| Oct 22, 2025 | 5.44 | 5.47 | 5.40 | 5.44 | 5.44 | - | 3,107,597 |
| Oct 21, 2025 | 5.50 | 5.51 | 5.43 | 5.44 | 5.44 | -0.91% | 4,281,400 |
| Oct 20, 2025 | 5.45 | 5.49 | 5.42 | 5.49 | 5.49 | 1.29% | 3,266,407 |
| Oct 17, 2025 | 5.40 | 5.45 | 5.37 | 5.42 | 5.42 | -0.18% | 5,230,275 |
| Oct 16, 2025 | 5.32 | 5.43 | 5.29 | 5.43 | 5.43 | 2.45% | 5,250,658 |
| Oct 15, 2025 | 5.37 | 5.37 | 5.26 | 5.30 | 5.30 | -0.56% | 4,935,485 |
| Oct 14, 2025 | 5.36 | 5.39 | 5.27 | 5.33 | 5.33 | -0.74% | 4,686,830 |
| Oct 13, 2025 | 5.36 | 5.41 | 5.33 | 5.37 | 5.37 | - | 2,364,430 |
| Oct 10, 2025 | 5.38 | 5.41 | 5.36 | 5.37 | 5.37 | -0.37% | 5,779,911 |
| Oct 9, 2025 | 5.45 | 5.45 | 5.37 | 5.39 | 5.39 | -0.55% | 6,093,757 |
| Oct 8, 2025 | 5.46 | 5.49 | 5.40 | 5.42 | 5.42 | -1.09% | 3,727,750 |
| Oct 7, 2025 | 5.48 | 5.49 | 5.42 | 5.48 | 5.48 | 0.37% | 5,720,575 |
| Oct 6, 2025 | 5.47 | 5.48 | 5.44 | 5.46 | 5.46 | - | 1,962,488 |
| Oct 3, 2025 | 5.42 | 5.46 | 5.38 | 5.46 | 5.46 | 0.74% | 2,750,231 |
| Oct 2, 2025 | 5.45 | 5.47 | 5.40 | 5.42 | 5.42 | -0.18% | 3,522,447 |
| Oct 1, 2025 | 5.37 | 5.43 | 5.35 | 5.43 | 5.43 | 1.12% | 8,366,283 |
| Sep 30, 2025 | 5.31 | 5.41 | 5.30 | 5.37 | 5.37 | 0.94% | 6,864,327 |
| Sep 29, 2025 | 5.34 | 5.36 | 5.29 | 5.32 | 5.32 | 0.57% | 3,302,066 |
| Sep 26, 2025 | 5.30 | 5.32 | 5.25 | 5.29 | 5.29 | -0.56% | 4,715,473 |
| Sep 25, 2025 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | -0.19% | 6,407,705 |
| Sep 24, 2025 | 5.31 | 5.35 | 5.28 | 5.33 | 5.33 | - | 8,235,493 |
| Sep 23, 2025 | 5.33 | 5.36 | 5.28 | 5.33 | 5.33 | -0.19% | 3,710,421 |
| Sep 22, 2025 | 5.38 | 5.38 | 5.29 | 5.34 | 5.34 | -0.93% | 4,862,492 |
| Sep 19, 2025 | 5.38 | 5.40 | 5.34 | 5.39 | 5.39 | 0.94% | 14,706,810 |
| Sep 18, 2025 | 5.29 | 5.36 | 5.26 | 5.34 | 5.34 | 0.38% | 6,288,067 |
| Sep 17, 2025 | 5.43 | 5.43 | 5.28 | 5.32 | 5.32 | -2.39% | 5,467,973 |
| Sep 16, 2025 | 5.50 | 5.51 | 5.42 | 5.45 | 5.45 | -0.91% | 4,354,329 |
| Sep 15, 2025 | 5.45 | 5.53 | 5.44 | 5.50 | 5.50 | -0.18% | 3,358,545 |
| Sep 12, 2025 | 5.50 | 5.54 | 5.48 | 5.51 | 5.51 | 0.73% | 3,931,103 |
| Sep 11, 2025 | 5.41 | 5.50 | 5.39 | 5.47 | 5.47 | 0.74% | 1,815,694 |
| Sep 10, 2025 | 5.45 | 5.47 | 5.42 | 5.43 | 5.43 | -0.37% | 4,116,858 |
| Sep 9, 2025 | 5.46 | 5.48 | 5.40 | 5.45 | 5.45 | -0.55% | 3,294,719 |
| Sep 8, 2025 | 5.42 | 5.50 | 5.42 | 5.48 | 5.48 | 1.11% | 5,317,108 |
| Sep 5, 2025 | 5.41 | 5.47 | 5.39 | 5.42 | 5.42 | 1.12% | 4,258,208 |
| Sep 4, 2025 | 5.35 | 5.36 | 5.26 | 5.36 | 5.36 | 0.75% | 12,777,300 |
| Sep 3, 2025 | 5.41 | 5.43 | 5.28 | 5.32 | 5.32 | -2.03% | 7,754,950 |
| Sep 2, 2025 | 5.52 | 5.52 | 5.42 | 5.43 | 5.43 | -1.99% | 5,660,977 |
| Sep 1, 2025 | 5.58 | 5.61 | 5.51 | 5.54 | 5.54 | -0.72% | 3,946,697 |
| Aug 29, 2025 | 5.63 | 5.65 | 5.55 | 5.58 | 5.58 | -0.89% | 8,937,736 |
| Aug 28, 2025 | 5.61 | 5.63 | 5.58 | 5.63 | 5.63 | 0.72% | 2,091,773 |
| Aug 27, 2025 | 5.58 | 5.62 | 5.57 | 5.59 | 5.59 | -0.18% | 4,882,859 |
| Aug 26, 2025 | 5.60 | 5.62 | 5.58 | 5.60 | 5.60 | - | 5,881,844 |
| Aug 25, 2025 | 5.55 | 5.61 | 5.54 | 5.60 | 5.60 | 1.08% | 2,902,047 |
| Aug 22, 2025 | 5.55 | 5.55 | 5.46 | 5.54 | 5.54 | -0.18% | 9,817,258 |
| Aug 21, 2025 | 5.48 | 5.56 | 5.46 | 5.55 | 5.55 | 1.46% | 5,086,054 |
| Aug 20, 2025 | 5.50 | 5.54 | 5.45 | 5.47 | 5.47 | 0.74% | 4,992,473 |
| Aug 19, 2025 | 5.34 | 5.43 | 5.28 | 5.43 | 5.43 | 1.12% | 5,875,580 |
| Aug 18, 2025 | 5.35 | 5.47 | 5.34 | 5.37 | 5.37 | 1.90% | 10,221,800 |
| Aug 15, 2025 | 5.25 | 5.28 | 5.23 | 5.27 | 5.27 | 0.38% | 4,519,239 |
| Aug 14, 2025 | 5.23 | 5.27 | 5.21 | 5.25 | 5.25 | 0.77% | 3,516,180 |
| Aug 13, 2025 | 5.21 | 5.21 | 5.16 | 5.21 | 5.21 | 0.39% | 2,692,780 |
| Aug 12, 2025 | 5.19 | 5.22 | 5.15 | 5.19 | 5.19 | 0.39% | 3,161,125 |
| Aug 11, 2025 | 5.18 | 5.19 | 5.13 | 5.17 | 5.17 | - | 2,797,116 |
| Aug 8, 2025 | 5.17 | 5.18 | 5.13 | 5.17 | 5.17 | -0.19% | 3,078,851 |
| Aug 7, 2025 | 5.16 | 5.18 | 5.13 | 5.18 | 5.18 | 0.78% | 3,876,239 |
| Aug 6, 2025 | 5.19 | 5.20 | 5.12 | 5.14 | 5.14 | -0.77% | 3,975,559 |
| Aug 5, 2025 | 5.13 | 5.19 | 5.12 | 5.18 | 5.18 | 1.77% | 4,471,360 |
| Aug 4, 2025 | 5.06 | 5.11 | 5.03 | 5.09 | 5.09 | 0.59% | 3,358,573 |
| Aug 1, 2025 | 5.03 | 5.09 | 5.01 | 5.06 | 5.06 | -0.78% | 3,694,177 |
| Jul 31, 2025 | 5.05 | 5.12 | 5.04 | 5.10 | 5.10 | 0.59% | 5,547,791 |
| Jul 30, 2025 | 4.98 | 5.11 | 4.97 | 5.07 | 5.07 | 1.60% | 6,356,505 |
| Jul 29, 2025 | 5.02 | 5.03 | 4.97 | 4.99 | 4.99 | -0.60% | 4,815,293 |
| Jul 28, 2025 | 4.96 | 5.02 | 4.94 | 5.02 | 5.02 | 1.01% | 2,965,927 |
| Jul 25, 2025 | 5.03 | 5.04 | 4.95 | 4.97 | 4.97 | -1.00% | 4,916,940 |
| Jul 24, 2025 | 5.07 | 5.09 | 5.01 | 5.02 | 5.02 | -1.18% | 7,131,422 |
| Jul 23, 2025 | 5.06 | 5.09 | 5.05 | 5.08 | 5.08 | 0.59% | 2,793,648 |
| Jul 22, 2025 | 5.06 | 5.09 | 5.05 | 5.05 | 5.05 | - | 2,888,817 |
| Jul 21, 2025 | 5.08 | 5.10 | 5.02 | 5.05 | 5.05 | -0.98% | 2,329,444 |