GPT Group (PK) (GPTGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0032 | -0.10148420652 | 3.1532 | 3.1532 | 3.15 | 1109 | 3.15288548 | CS |
| 4 | 0.17 | 5.70469798658 | 2.98 | 3.2 | 2.79 | 2618 | 2.98114648 | CS |
| 12 | -0.48 | -13.2231404959 | 3.63 | 3.7 | 2.79 | 2882 | 3.42826477 | CS |
| 26 | 0.32 | 11.3074204947 | 2.83 | 3.7 | 2.55 | 2620 | 3.16637386 | CS |
| 52 | 0.396 | 14.3790849673 | 2.754 | 3.7 | 2.55 | 2212 | 3.05406069 | CS |
| 156 | -0.6 | -16 | 3.75 | 3.85 | 2.37 | 5178 | 3.04122659 | CS |
| 260 | -0.9676 | -23.4991257043 | 4.1176 | 4.1376 | 1.5 | 16396 | 2.91910432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 3.15 | -0 | -0.10 | 3.15 | 3.15 | 3.15 | 218 |
| 1733264700 | 3.1532 | 0.05 | 1.72 | 3.1532 | 3.1532 | 3.1532 | 2000 |
| 1733178540 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1732919340 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1732746540 | 3.1 | 0.2 | 6.90 | 3.1 | 3.1 | 3.1 | 4949 |
| 1732659600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732573200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732314000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732227600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732141200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732054800 | 2.9 | 0.11 | 3.94 | 2.9 | 2.9 | 2.9 | 200 |
| 1731968880 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1731709680 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1731623280 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1731536880 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1731450480 | 2.79 | -0.41 | -12.81 | 2.954 | 2.954 | 2.79 | 6777 |
| 1731363600 | 3.2 | -0.1 | -3.03 | 2.98 | 3.2 | 2.98 | 1565 |
| 1731101220 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1731014820 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1730928420 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1730842020 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1730755620 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1730496420 | 3.3 | 0.1 | 3.12 | 3.3 | 3.3 | 3.3 | 1800 |
| 1730410080 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1730323680 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1730237280 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1730150880 | 3.2 | -0.28 | -8.05 | 3.2 | 3.2 | 3.2 | 500 |
| 1729891740 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729805340 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729718940 | 3.48 | -0.22 | -5.95 | 3.52 | 3.52 | 3.48 | 300 |
| 1729632000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729545600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729286400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729200000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729113600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729027200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728940800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728681600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728595200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728508800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728422400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728336000 | 3.7 | 0.29 | 8.43 | 3.7 | 3.7 | 3.7 | 25010 |
| 1728077160 | 3.4124 | 0 | 0.00 | 3.4124 | 3.4124 | 3.4124 | 0 |
| 1727990760 | 3.4124 | -0.25 | -6.77 | 3.4124 | 3.4124 | 3.4124 | 200 |
| 1727904540 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1727818140 | 3.66 | -0.01 | -0.27 | 3.66 | 3.66 | 3.66 | 512 |
| 1727731380 | 3.67 | 0.02 | 0.55 | 3.67 | 3.67 | 3.67 | 200 |
| 1727472600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1727386200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1727299440 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1727213040 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1727126640 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1726867440 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1726781040 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1726694640 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1726608240 | 3.65 | 0.02 | 0.55 | 3.68 | 3.68 | 3.65 | 664 |
| 1726522140 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1726262940 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1726176540 | 3.63 | 0.43 | 13.44 | 3.63 | 3.63 | 3.63 | 1220 |
| 1726065000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1725978600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1725892200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1725633000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1725546600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
