GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.760 | 4.830 | 4.720 | 4.830 | 4.715 | 11,219,516 |
| 2026-05-06 | 4.860 | 4.860 | 4.770 | 4.770 | 4.657 | 4,027,785 |
| 2026-05-05 | 4.700 | 4.820 | 4.690 | 4.820 | 4.705 | 3,378,645 |
| 2026-05-04 | 4.810 | 4.840 | 4.750 | 4.760 | 4.647 | 2,774,690 |
| 2026-05-01 | 4.790 | 4.850 | 4.730 | 4.810 | 4.696 | 3,724,939 |
| 2026-04-30 | 4.780 | 4.780 | 4.720 | 4.750 | 4.637 | 4,885,164 |
| 2026-04-29 | 4.680 | 4.780 | 4.675 | 4.760 | 4.647 | 4,205,966 |
| 2026-04-28 | 4.700 | 4.740 | 4.680 | 4.700 | 4.588 | 4,703,828 |
| 2026-04-27 | 4.730 | 4.765 | 4.670 | 4.720 | 4.608 | 2,423,695 |
| 2026-04-24 | 4.800 | 4.810 | 4.750 | 4.780 | 4.666 | 3,624,727 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1225 AUD |
| 2025-12-30 | 0.1200 AUD |
| 2025-06-27 | 0.1200 AUD |
| 2024-12-30 | 0.1200 AUD |
| 2024-06-27 | 0.1200 AUD |
| 2023-12-28 | 0.1250 AUD |
| 2023-06-29 | 0.1250 AUD |
| 2022-12-29 | 0.1230 AUD |
| 2022-08-18 | 0.1270 AUD |
| 2022-02-17 | 0.0990 AUD |
| 2021-08-19 | 0.1330 AUD |
| 2021-02-18 | 0.1320 AUD |
| 2020-08-13 | 0.0930 AUD |
| 2019-12-30 | 0.1337 AUD |
| 2019-06-27 | 0.1311 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.