The GPT Group (ASX:GPT)
Australia
· Delayed Price · Currency is AUD 4.755
+0.055 (1.17%)
Apr 29, 2026, 1:09 PM AEST
The GPT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.74 | 4.68 | 4.70 | 4.70 | -0.42% | 4,702,262 |
| Apr 27, 2026 | 4.73 | 4.77 | 4.67 | 4.72 | 4.72 | -1.26% | 2,423,695 |
| Apr 24, 2026 | 4.80 | 4.81 | 4.75 | 4.78 | 4.78 | - | 3,624,727 |
| Apr 23, 2026 | 4.76 | 4.79 | 4.71 | 4.78 | 4.78 | -0.21% | 4,325,109 |
| Apr 22, 2026 | 4.76 | 4.81 | 4.74 | 4.79 | 4.79 | 0.42% | 5,611,995 |
| Apr 21, 2026 | 4.72 | 4.77 | 4.66 | 4.77 | 4.77 | 1.06% | 7,691,344 |
| Apr 20, 2026 | 4.68 | 4.73 | 4.68 | 4.72 | 4.72 | 1.07% | 3,763,013 |
| Apr 17, 2026 | 4.64 | 4.70 | 4.59 | 4.67 | 4.67 | -0.21% | 4,458,165 |
| Apr 16, 2026 | 4.72 | 4.72 | 4.60 | 4.68 | 4.68 | 1.08% | 14,164,820 |
| Apr 15, 2026 | 4.71 | 4.74 | 4.59 | 4.63 | 4.63 | 0.65% | 4,739,135 |
| Apr 14, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | 1.10% | 8,715,837 |
| Apr 13, 2026 | 4.51 | 4.59 | 4.49 | 4.55 | 4.55 | -2.15% | 8,628,430 |
| Apr 10, 2026 | 4.60 | 4.65 | 4.56 | 4.65 | 4.65 | 1.09% | 3,922,001 |
| Apr 9, 2026 | 4.63 | 4.63 | 4.52 | 4.60 | 4.60 | 0.22% | 3,453,785 |
| Apr 8, 2026 | 4.63 | 4.63 | 4.50 | 4.59 | 4.59 | 3.38% | 5,742,967 |
| Apr 7, 2026 | 4.51 | 4.51 | 4.42 | 4.44 | 4.44 | -0.22% | 3,466,295 |
| Apr 2, 2026 | 4.43 | 4.54 | 4.43 | 4.45 | 4.45 | -0.67% | 3,378,097 |
| Apr 1, 2026 | 4.59 | 4.59 | 4.48 | 4.48 | 4.48 | -1.10% | 4,336,528 |
| Mar 31, 2026 | 4.53 | 4.59 | 4.49 | 4.53 | 4.53 | -0.22% | 5,850,911 |
| Mar 30, 2026 | 4.48 | 4.54 | 4.44 | 4.54 | 4.54 | 0.22% | 2,718,357 |
| Mar 27, 2026 | 4.57 | 4.57 | 4.50 | 4.53 | 4.53 | -0.88% | 2,322,655 |
| Mar 26, 2026 | 4.53 | 4.60 | 4.52 | 4.57 | 4.57 | -0.87% | 4,311,025 |
| Mar 25, 2026 | 4.60 | 4.64 | 4.59 | 4.61 | 4.61 | 1.54% | 4,678,914 |
| Mar 24, 2026 | 4.63 | 4.63 | 4.51 | 4.54 | 4.54 | 0.44% | 5,698,199 |
| Mar 23, 2026 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | -0.88% | 8,315,551 |
| Mar 20, 2026 | 4.59 | 4.67 | 4.56 | 4.56 | 4.56 | -0.87% | 15,722,050 |
| Mar 19, 2026 | 4.62 | 4.63 | 4.54 | 4.60 | 4.60 | -1.50% | 5,812,588 |
| Mar 18, 2026 | 4.63 | 4.70 | 4.62 | 4.67 | 4.67 | 0.65% | 2,657,795 |
| Mar 17, 2026 | 4.65 | 4.68 | 4.63 | 4.64 | 4.64 | -0.22% | 2,925,386 |
| Mar 16, 2026 | 4.61 | 4.67 | 4.60 | 4.65 | 4.65 | 0.43% | 2,572,083 |
| Mar 13, 2026 | 4.58 | 4.67 | 4.57 | 4.63 | 4.63 | 0.87% | 2,537,167 |
| Mar 12, 2026 | 4.58 | 4.64 | 4.56 | 4.59 | 4.59 | -1.71% | 6,557,210 |
| Mar 11, 2026 | 4.62 | 4.69 | 4.62 | 4.67 | 4.67 | -0.43% | 6,928,007 |
| Mar 10, 2026 | 4.72 | 4.75 | 4.65 | 4.69 | 4.69 | 0.43% | 3,207,626 |
| Mar 9, 2026 | 4.69 | 4.69 | 4.58 | 4.67 | 4.67 | -2.30% | 4,778,531 |
| 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 |