GPT Group (PK) (GPTGF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.323446 | 11.244217908 | 2.876554 | 2.876554 | 2.876554 | 16517 | 2.876554 | CS |
| 4 | 0.4 | 14.2857142857 | 2.8 | 3.2 | 2.8 | 3320 | 2.88491452 | CS |
| 12 | 0.335 | 11.6928446771 | 2.865 | 3.2 | 2.75 | 2904 | 2.8784345 | CS |
| 26 | -0.43 | -11.8457300275 | 3.63 | 3.7 | 2.75 | 2890 | 3.2293649 | CS |
| 52 | 0.29 | 9.96563573883 | 2.91 | 3.7 | 2.55 | 2792 | 3.04626451 | CS |
| 156 | -0.38 | -10.6145251397 | 3.58 | 3.775 | 2.37 | 4295 | 2.91298485 | CS |
| 260 | -0.577 | -15.2766746095 | 3.777 | 3.85 | 1.5 | 15941 | 2.87602774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040460 | 2.876554 | 0 | 0.00 | 2.876554 | 2.876554 | 2.876554 | 0 |
| 1740781260 | 2.876554 | -0.32 | -10.11 | 2.876554 | 2.876554 | 2.876554 | 16517 |
| 1740695280 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1740608880 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1740522480 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1740436080 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1740176880 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1740090480 | 3.2 | 0.32 | 11.07 | 3.2 | 3.2 | 3.2 | 100 |
| 1740004020 | 2.8811 | 0 | 0.00 | 2.8811 | 2.8811 | 2.8811 | 0 |
| 1739917620 | 2.8811 | 0 | 0.00 | 2.8811 | 2.8811 | 2.8811 | 0 |
| 1739572020 | 2.8811 | -0.02 | -0.65 | 2.8811 | 2.8811 | 2.8811 | 2000 |
| 1739485320 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 100 |
| 1739398800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1739312400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1739226000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738966800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738880400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738794000 | 2.9 | -0.09 | -2.88 | 2.9 | 2.9 | 2.9 | 100 |
| 1738708080 | 2.986 | 0.24 | 8.58 | 2.8 | 2.986 | 2.8 | 1100 |
| 1738621740 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1738362540 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1738276140 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1738189740 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1738103340 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1738016940 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1737757740 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1737671340 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1737584940 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1737498540 | 2.75 | -0.04 | -1.43 | 2.75 | 2.75 | 2.75 | 200 |
| 1737152880 | 2.79 | -0.08 | -2.62 | 2.79 | 2.79 | 2.79 | 300 |
| 1737066300 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1736979900 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1736893500 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1736807100 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1736547900 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1736375100 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1736288700 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1736202300 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1735943100 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1735856700 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1735683900 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1735597500 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1735338300 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1735251900 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1735079100 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1734992700 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1734733500 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1734647100 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1734560700 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1734474300 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1734387900 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1734128700 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1734042300 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1733955900 | 2.865 | -0.29 | -9.05 | 2.865 | 2.865 | 2.865 | 5720 |
| 1733869380 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1733782980 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1733523780 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1733437380 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1733350980 | 3.15 | -0 | -0.10 | 3.15 | 3.15 | 3.15 | 218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
