The GPT Group (ASX:GPT)
Australia
· Delayed Price · Currency is AUD 4.780
-0.120 (-2.45%)
At close: Mar 6, 2026
The GPT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.80 | 4.90 | 4.78 | 4.78 | 4.78 | -2.45% | 5,562,335 |
| Mar 5, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 1.87% | 5,725,312 |
| Mar 4, 2026 | 4.87 | 4.89 | 4.81 | 4.81 | 4.81 | -1.03% | 5,417,670 |
| Mar 3, 2026 | 5.00 | 5.02 | 4.86 | 4.86 | 4.86 | -3.19% | 5,268,255 |
| Mar 2, 2026 | 4.99 | 5.04 | 4.97 | 5.02 | 5.02 | -0.79% | 3,085,766 |
| Feb 27, 2026 | 5.02 | 5.12 | 4.98 | 5.06 | 5.06 | 0.80% | 7,217,027 |
| Feb 26, 2026 | 5.06 | 5.06 | 4.98 | 5.02 | 5.02 | 1.01% | 3,515,291 |
| Feb 25, 2026 | 4.96 | 4.98 | 4.93 | 4.97 | 4.97 | 0.20% | 5,245,054 |
| Feb 24, 2026 | 4.95 | 4.99 | 4.91 | 4.96 | 4.96 | 0.40% | 4,393,750 |
| Feb 23, 2026 | 4.99 | 5.00 | 4.91 | 4.94 | 4.94 | -1.40% | 4,211,638 |
| Feb 20, 2026 | 4.95 | 5.02 | 4.89 | 5.01 | 5.01 | 0.80% | 4,323,197 |
| Feb 19, 2026 | 5.12 | 5.12 | 4.94 | 4.97 | 4.97 | -2.17% | 4,786,289 |
| Feb 18, 2026 | 5.09 | 5.12 | 5.05 | 5.08 | 5.08 | 0.99% | 4,173,817 |
| Feb 17, 2026 | 5.15 | 5.15 | 5.03 | 5.03 | 5.03 | -0.79% | 6,526,773 |
| Feb 16, 2026 | 5.04 | 5.08 | 4.96 | 5.07 | 5.07 | 0.80% | 4,299,562 |
| Feb 13, 2026 | 5.02 | 5.07 | 5.00 | 5.03 | 5.03 | 0.60% | 9,173,246 |
| Feb 12, 2026 | 5.12 | 5.12 | 4.96 | 5.00 | 5.00 | -1.96% | 8,744,554 |
| Feb 11, 2026 | 5.07 | 5.10 | 5.03 | 5.10 | 5.10 | 0.20% | 2,137,832 |
| Feb 10, 2026 | 5.15 | 5.19 | 5.08 | 5.09 | 5.09 | -0.59% | 2,931,710 |
| Feb 9, 2026 | 5.09 | 5.14 | 5.08 | 5.12 | 5.12 | 0.99% | 2,895,591 |
| Feb 6, 2026 | 5.18 | 5.21 | 5.05 | 5.07 | 5.07 | -2.87% | 6,588,454 |
| Feb 5, 2026 | 5.27 | 5.27 | 5.18 | 5.22 | 5.22 | 0.58% | 4,092,739 |
| Feb 4, 2026 | 5.26 | 5.28 | 5.19 | 5.19 | 5.19 | -1.70% | 6,170,038 |
| Feb 3, 2026 | 5.29 | 5.34 | 5.22 | 5.28 | 5.28 | 1.15% | 4,792,820 |
| Feb 2, 2026 | 5.40 | 5.41 | 5.22 | 5.22 | 5.22 | -1.32% | 4,099,468 |
| Jan 30, 2026 | 5.29 | 5.32 | 5.26 | 5.29 | 5.29 | 1.15% | 5,562,010 |
| Jan 29, 2026 | 5.19 | 5.23 | 5.11 | 5.23 | 5.23 | 0.19% | 7,496,932 |
| Jan 28, 2026 | 5.23 | 5.27 | 5.13 | 5.22 | 5.22 | -0.19% | 8,423,917 |
| Jan 27, 2026 | 5.25 | 5.29 | 5.20 | 5.23 | 5.23 | -1.13% | 6,284,345 |
| Jan 23, 2026 | 5.40 | 5.40 | 5.27 | 5.29 | 5.29 | -3.64% | 7,105,189 |
| Jan 22, 2026 | 5.51 | 5.54 | 5.48 | 5.49 | 5.49 | -0.18% | 4,257,197 |
| Jan 21, 2026 | 5.57 | 5.58 | 5.48 | 5.50 | 5.50 | -1.96% | 5,090,818 |
| Jan 20, 2026 | 5.50 | 5.61 | 5.49 | 5.61 | 5.61 | 0.90% | 8,432,384 |
| Jan 19, 2026 | 5.52 | 5.58 | 5.50 | 5.56 | 5.56 | 0.72% | 2,534,002 |
| Jan 16, 2026 | 5.39 | 5.52 | 5.38 | 5.52 | 5.52 | 1.66% | 14,781,460 |
| Jan 15, 2026 | 5.50 | 5.51 | 5.38 | 5.43 | 5.43 | 0.18% | 6,945,243 |
| Jan 14, 2026 | 5.45 | 5.47 | 5.40 | 5.42 | 5.42 | -0.37% | 2,555,293 |
| Jan 13, 2026 | 5.42 | 5.48 | 5.40 | 5.44 | 5.44 | 0.37% | 4,889,472 |
| Jan 12, 2026 | 5.46 | 5.47 | 5.41 | 5.42 | 5.42 | -0.73% | 2,169,657 |
| Jan 9, 2026 | 5.53 | 5.55 | 5.46 | 5.46 | 5.46 | -0.36% | 3,097,575 |
| Jan 8, 2026 | 5.49 | 5.53 | 5.42 | 5.48 | 5.48 | -0.54% | 3,072,233 |
| Jan 7, 2026 | 5.37 | 5.59 | 5.35 | 5.51 | 5.51 | 2.80% | 6,933,437 |
| Jan 6, 2026 | 5.44 | 5.44 | 5.32 | 5.36 | 5.36 | -1.65% | 3,709,750 |
| Jan 5, 2026 | 5.42 | 5.50 | 5.41 | 5.45 | 5.45 | -0.18% | 2,592,056 |
| Jan 2, 2026 | 5.42 | 5.48 | 5.42 | 5.46 | 5.46 | 0.74% | 1,669,513 |
| Dec 31, 2025 | 5.46 | 5.50 | 5.41 | 5.42 | 5.42 | -1.45% | 4,889,833 |
| Dec 30, 2025 | 5.49 | 5.50 | 5.44 | 5.50 | 5.50 | -1.08% | 2,766,100 |
| Dec 29, 2025 | 5.64 | 5.64 | 5.55 | 5.56 | 5.44 | -0.54% | 2,184,446 |
| Dec 24, 2025 | 5.61 | 5.63 | 5.59 | 5.59 | 5.47 | -0.71% | 1,642,921 |
| Dec 23, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | 5.51 | 0.72% | 2,389,922 |
| Dec 22, 2025 | 5.60 | 5.64 | 5.57 | 5.59 | 5.47 | -0.36% | 2,431,700 |
| Dec 19, 2025 | 5.61 | 5.64 | 5.56 | 5.61 | 5.49 | 0.54% | 10,592,980 |
| Dec 18, 2025 | 5.56 | 5.60 | 5.55 | 5.58 | 5.46 | 1.09% | 4,825,954 |
| Dec 17, 2025 | 5.49 | 5.53 | 5.44 | 5.52 | 5.40 | 1.28% | 4,959,274 |
| Dec 16, 2025 | 5.45 | 5.50 | 5.44 | 5.45 | 5.33 | 0.18% | 7,927,530 |
| Dec 15, 2025 | 5.44 | 5.49 | 5.40 | 5.44 | 5.32 | -0.55% | 5,969,967 |
| Dec 12, 2025 | 5.44 | 5.47 | 5.40 | 5.47 | 5.35 | 1.11% | 4,582,468 |
| Dec 11, 2025 | 5.40 | 5.44 | 5.37 | 5.41 | 5.29 | 0.74% | 3,013,242 |
| Dec 10, 2025 | 5.49 | 5.49 | 5.34 | 5.37 | 5.25 | -1.65% | 4,806,708 |
| Dec 9, 2025 | 5.43 | 5.50 | 5.43 | 5.46 | 5.34 | 0.18% | 2,616,495 |
| Dec 8, 2025 | 5.44 | 5.49 | 5.41 | 5.45 | 5.33 | -0.37% | 2,729,829 |
| Dec 5, 2025 | 5.51 | 5.55 | 5.44 | 5.47 | 5.35 | -1.62% | 6,865,622 |
| Dec 4, 2025 | 5.60 | 5.62 | 5.54 | 5.56 | 5.44 | -0.89% | 4,114,429 |
| Dec 3, 2025 | 5.57 | 5.67 | 5.55 | 5.61 | 5.49 | 0.90% | 4,237,230 |
| Dec 2, 2025 | 5.56 | 5.60 | 5.50 | 5.56 | 5.44 | 0.72% | 3,369,492 |
| Dec 1, 2025 | 5.53 | 5.60 | 5.51 | 5.52 | 5.40 | -0.54% | 1,962,091 |
| Nov 28, 2025 | 5.55 | 5.58 | 5.53 | 5.55 | 5.43 | -0.18% | 2,026,014 |
| Nov 27, 2025 | 5.64 | 5.64 | 5.55 | 5.56 | 5.44 | -0.54% | 2,953,583 |
| Nov 26, 2025 | 5.68 | 5.75 | 5.57 | 5.59 | 5.47 | -1.24% | 7,530,519 |
| Nov 25, 2025 | 5.69 | 5.71 | 5.61 | 5.66 | 5.54 | -0.35% | 3,045,429 |
| Nov 24, 2025 | 5.56 | 5.68 | 5.56 | 5.68 | 5.56 | 3.65% | 5,227,688 |
| Nov 21, 2025 | 5.50 | 5.56 | 5.48 | 5.48 | 5.36 | -2.84% | 5,314,259 |
| Nov 20, 2025 | 5.49 | 5.64 | 5.49 | 5.64 | 5.52 | 1.99% | 6,118,666 |
| Nov 19, 2025 | 5.49 | 5.53 | 5.48 | 5.53 | 5.41 | 1.28% | 5,468,327 |
| Nov 18, 2025 | 5.50 | 5.53 | 5.44 | 5.46 | 5.34 | -0.36% | 4,710,099 |
| Nov 17, 2025 | 5.41 | 5.51 | 5.41 | 5.48 | 5.36 | 0.74% | 2,915,312 |
| Nov 14, 2025 | 5.40 | 5.50 | 5.38 | 5.44 | 5.32 | -0.55% | 2,670,136 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.42 | 5.47 | 5.35 | -3.53% | 4,745,639 |
| Nov 12, 2025 | 5.66 | 5.69 | 5.64 | 5.67 | 5.55 | 0.71% | 5,314,319 |
| Nov 11, 2025 | 5.63 | 5.66 | 5.58 | 5.63 | 5.51 | 0.18% | 3,906,661 |
| Nov 10, 2025 | 5.55 | 5.63 | 5.54 | 5.62 | 5.50 | 2.18% | 4,977,788 |
| Nov 7, 2025 | 5.46 | 5.56 | 5.43 | 5.50 | 5.38 | 1.85% | 5,455,048 |
| Nov 6, 2025 | 5.30 | 5.40 | 5.27 | 5.40 | 5.28 | 2.27% | 3,684,188 |
| Nov 5, 2025 | 5.15 | 5.28 | 5.14 | 5.28 | 5.17 | 0.19% | 6,141,539 |
| Nov 4, 2025 | 5.30 | 5.32 | 5.25 | 5.27 | 5.16 | -0.94% | 3,145,589 |
| Nov 3, 2025 | 5.39 | 5.39 | 5.25 | 5.32 | 5.21 | -0.75% | 5,741,453 |
| Oct 31, 2025 | 5.38 | 5.41 | 5.35 | 5.36 | 5.24 | 0.37% | 4,292,941 |
| Oct 30, 2025 | 5.41 | 5.44 | 5.30 | 5.34 | 5.22 | -2.55% | 4,046,644 |
| Oct 29, 2025 | 5.57 | 5.58 | 5.48 | 5.48 | 5.36 | -1.62% | 2,981,555 |
| Oct 28, 2025 | 5.58 | 5.60 | 5.55 | 5.57 | 5.45 | 0.18% | 4,453,664 |
| Oct 27, 2025 | 5.66 | 5.67 | 5.53 | 5.56 | 5.44 | -0.89% | 3,035,290 |
| Oct 24, 2025 | 5.54 | 5.61 | 5.52 | 5.61 | 5.49 | 1.08% | 4,811,740 |
| Oct 23, 2025 | 5.42 | 5.55 | 5.42 | 5.55 | 5.43 | 2.02% | 3,089,483 |
| Oct 22, 2025 | 5.44 | 5.47 | 5.40 | 5.44 | 5.32 | - | 3,107,597 |
| Oct 21, 2025 | 5.50 | 5.51 | 5.43 | 5.44 | 5.32 | -0.91% | 4,281,400 |
| Oct 20, 2025 | 5.45 | 5.49 | 5.42 | 5.49 | 5.37 | 1.29% | 3,266,407 |
| Oct 17, 2025 | 5.40 | 5.45 | 5.37 | 5.42 | 5.30 | -0.18% | 5,230,275 |
| Oct 16, 2025 | 5.32 | 5.43 | 5.29 | 5.43 | 5.31 | 2.45% | 5,250,658 |
| Oct 15, 2025 | 5.37 | 5.37 | 5.26 | 5.30 | 5.19 | -0.56% | 4,935,485 |
| Oct 14, 2025 | 5.36 | 5.39 | 5.27 | 5.33 | 5.21 | -0.74% | 4,686,830 |