Canada markets closed

The GPT Group (GPTGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.61200.0000 (0.00%)
At close: 01:36PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.61002.61002.61002.61002.6100-
Apr 30, 20242.61002.61002.61002.61002.6100-
Apr 29, 20242.61002.61002.61002.61002.6100-
Apr 26, 20242.61002.61002.61002.61002.6100500
Apr 25, 20242.71002.71002.71002.71002.7100-
Apr 24, 20242.71002.71002.71002.71002.710030,400
Apr 23, 20242.71002.71002.71002.71002.7100-
Apr 22, 20242.71002.71002.71002.71002.7100-
Apr 19, 20242.71002.71002.71002.71002.7100-
Apr 18, 20242.71002.71002.71002.71002.7100100
Apr 17, 20243.05003.05003.05003.05003.0500-
Apr 16, 20243.05003.05003.05003.05003.0500-
Apr 15, 20243.05003.05003.05003.05003.0500100
Apr 12, 20243.05003.05003.05003.05003.0500-
Apr 11, 20243.05003.05003.05003.05003.0500-
Apr 10, 20243.05003.05003.05003.05003.0500-
Apr 09, 20243.05003.05003.05003.05003.0500-
Apr 08, 20243.05003.05003.05003.05003.0500200
Apr 05, 20242.85002.85002.85002.85002.8500-
Apr 04, 20242.85002.85002.85002.85002.8500-
Apr 03, 20242.85002.85002.85002.85002.8500-
Apr 02, 20242.85002.85002.85002.85002.8500-
Apr 01, 20242.85002.85002.85002.85002.8500-
Mar 28, 20242.85002.85002.85002.85002.8500-
Mar 27, 20242.85002.85002.85002.85002.85003,000
Mar 26, 20242.90002.90002.90002.90002.9000-
Mar 25, 20242.90002.90002.90002.90002.9000-
Mar 22, 20242.90002.90002.90002.90002.9000-
Mar 21, 20242.90002.90002.90002.90002.90001,000
Mar 20, 20242.81002.81002.81002.81002.8100200
Mar 19, 20242.87002.87002.87002.87002.870031,800
Mar 18, 20242.91002.91002.91002.91002.9100-
Mar 15, 20242.91002.91002.91002.91002.9100-
Mar 14, 20242.91002.91002.91002.91002.9100-
Mar 13, 20242.91002.91002.91002.91002.9100-
Mar 12, 20242.91002.91002.91002.91002.9100-
Mar 11, 20242.91002.91002.91002.91002.9100-
Mar 08, 20242.91002.91002.91002.91002.9100-
Mar 07, 20242.91002.91002.91002.91002.9100-
Mar 06, 20242.91002.91002.91002.91002.9100-
Mar 05, 20242.91002.91002.91002.91002.9100-
Mar 04, 20242.91002.91002.91002.91002.9100100
Mar 01, 20242.75002.75002.75002.75002.7500-
Feb 29, 20242.75002.75002.75002.75002.7500-
Feb 28, 20242.75002.75002.75002.75002.75001,400
Feb 27, 20242.75002.75002.75002.75002.75001,200
Feb 26, 20242.71002.71002.71002.71002.7100-
Feb 23, 20242.71002.71002.71002.71002.7100300
Feb 22, 20243.00003.00003.00003.00003.0000-
Feb 21, 20243.00003.00003.00003.00003.0000-
Feb 20, 20243.00003.00003.00003.00003.0000300
Feb 16, 20242.97002.97002.97002.97002.9700200
Feb 15, 20242.73002.73002.73002.73002.7300-
Feb 14, 20243.03003.03002.73002.73002.73001,700
Feb 13, 20243.03003.03003.03003.03003.0300-
Feb 12, 20243.03003.03003.03003.03003.0300100
Feb 09, 20243.08003.08003.00003.00003.0000200
Feb 08, 20242.92002.92002.92002.92002.9200-
Feb 07, 20242.92002.92002.92002.92002.9200-
Feb 06, 20242.90002.92002.90002.92002.92001,200
Feb 05, 20243.01003.01003.01003.01003.0100-
Feb 02, 20243.01003.01003.01003.01003.0100-
Feb 01, 20243.01003.01003.01003.01003.0100100
Jan 31, 20242.93002.93002.93002.93002.9300-
Jan 30, 20242.93002.93002.93002.93002.9300700
Jan 29, 20242.90002.90002.90002.90002.9000-
Jan 26, 20242.90002.90002.90002.90002.9000-
Jan 25, 20242.90002.90002.90002.90002.9000-
Jan 24, 20242.90002.90002.90002.90002.9000-
Jan 23, 20242.90002.90002.90002.90002.9000-
Jan 22, 20242.90002.90002.90002.90002.9000-
Jan 19, 20242.90002.90002.90002.90002.9000-
Jan 18, 20242.90002.90002.90002.90002.9000-
Jan 17, 20242.90002.90002.90002.90002.9000-
Jan 16, 20242.90002.90002.90002.90002.9000-
Jan 12, 20242.90002.90002.90002.90002.9000-
Jan 11, 20242.90002.90002.90002.90002.9000-
Jan 10, 20242.90002.90002.90002.90002.9000-
Jan 09, 20242.90002.90002.90002.90002.9000100
Jan 08, 20242.87002.87002.87002.87002.8700-
Jan 05, 20242.87002.87002.87002.87002.87005,900
Jan 04, 20243.08003.08003.08003.08003.0800500
Jan 03, 20243.15003.15003.15003.15003.1500200
Jan 02, 20243.07003.07003.07003.07003.0700-
Dec 29, 20233.07003.07003.07003.07003.0700-
Dec 28, 20233.07003.07003.07003.07003.0700-
Dec 28, 20230.086 Dividend
Dec 27, 20233.07003.07003.07003.07002.9840-
Dec 26, 20233.07003.07003.07003.07002.9840700
Dec 22, 20233.14003.14003.14003.14003.0520-
Dec 21, 20233.14003.14003.14003.14003.0520-
Dec 20, 20233.14003.14003.14003.14003.0520-
Dec 19, 20233.05003.14003.05003.14003.05201,000
Dec 18, 20233.11003.11003.11003.11003.0229-
Dec 15, 20233.11003.11003.11003.11003.0229-
Dec 14, 20233.10003.11003.01003.11003.02294,500
Dec 13, 20232.93002.93002.93002.93002.8479200
Dec 12, 20232.94002.94002.94002.94002.8576-
Dec 11, 20232.94002.94002.94002.94002.8576300
Dec 08, 20232.84002.84002.84002.84002.7604700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...