GPT GROUP (GPT)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| GPT | 2018-01-18 00:00:00.110000 | 5.05 | 4136526 | 5.05 | 4.96 | 1.202% |
| GPT | 2018-01-18 00:00:00.110000 | 5.05 | 4136526 | 5.05 | 4.96 | 1.202% |
| GPT | 2018-01-18 00:00:00.110000 | 5.05 | 4136526 | 5.05 | 4.96 | 1.202% |
| GPT | 2018-01-18 00:00:00.110000 | 5.05 | 4136526 | 5.05 | 4.96 | 1.202% |
| GPT | 2018-01-17 00:00:00.110000 | 4.99 | 3589969 | 5.055 | 4.99 | 0% |
| GPT | 2018-01-17 00:00:00.110000 | 4.99 | 3589969 | 5.055 | 4.99 | 0% |
| GPT | 2018-01-17 00:00:00.110000 | 4.99 | 3589969 | 5.055 | 4.99 | 0% |
| GPT | 2018-01-17 00:00:00.110000 | 4.99 | 3589969 | 5.055 | 4.99 | 0% |
| GPT | 2018-01-16 00:00:00.110000 | 4.99 | 4370479 | 5.06 | 4.99 | -1.188% |
| GPT | 2018-01-16 00:00:00.110000 | 4.99 | 4370479 | 5.06 | 4.99 | -1.188% |
| GPT | 2018-01-16 00:00:00.110000 | 4.99 | 4370479 | 5.06 | 4.99 | -1.188% |
| GPT | 2018-01-16 00:00:00.110000 | 4.99 | 4370479 | 5.06 | 4.99 | -1.188% |
| GPT | 2018-01-15 00:00:00.110000 | 5.05 | 2301855 | 5.06 | 5.005 | 0.798% |
| GPT | 2018-01-15 00:00:00.110000 | 5.05 | 2301855 | 5.06 | 5.005 | 0.798% |
| GPT | 2018-01-15 00:00:00.110000 | 5.05 | 2301855 | 5.06 | 5.005 | 0.798% |
| GPT | 2018-01-15 00:00:00.110000 | 5.05 | 2301855 | 5.06 | 5.005 | 0.798% |
| GPT | 2018-01-12 00:00:00.110000 | 5.01 | 4030402 | 5.055 | 4.995 | -0.595% |
| GPT | 2018-01-12 00:00:00.110000 | 5.01 | 4030402 | 5.055 | 4.995 | -0.595% |
| GPT | 2018-01-12 00:00:00.110000 | 5.01 | 4030402 | 5.055 | 4.995 | -0.595% |
| GPT | 2018-01-12 00:00:00.110000 | 5.01 | 4030402 | 5.055 | 4.995 | -0.595% |
| GPT | 2018-01-11 00:00:00.110000 | 5.04 | 2746132 | 5.08 | 5.02 | -0.592% |
| GPT | 2018-01-11 00:00:00.110000 | 5.04 | 2746132 | 5.08 | 5.02 | -0.592% |
| GPT | 2018-01-11 00:00:00.110000 | 5.04 | 2746132 | 5.08 | 5.02 | -0.592% |
| GPT | 2018-01-11 00:00:00.110000 | 5.04 | 2746132 | 5.08 | 5.02 | -0.592% |
| GPT | 2018-01-10 00:00:00.110000 | 5.07 | 5707927 | 5.21 | 5.06 | -2.874% |
| GPT | 2018-01-10 00:00:00.110000 | 5.07 | 5707927 | 5.21 | 5.06 | -2.874% |
| GPT | 2018-01-10 00:00:00.110000 | 5.07 | 5707927 | 5.21 | 5.06 | -2.874% |
| GPT | 2018-01-10 00:00:00.110000 | 5.07 | 5707927 | 5.21 | 5.06 | -2.874% |
| GPT | 2018-01-09 00:00:00.110000 | 5.22 | 5847544 | 5.3 | 5.2 | 0% |
| GPT | 2018-01-09 00:00:00.110000 | 5.22 | 5847544 | 5.3 | 5.2 | 0% |
| GPT | 2018-01-09 00:00:00.110000 | 5.22 | 5847544 | 5.3 | 5.2 | 0% |
| GPT | 2018-01-09 00:00:00.110000 | 5.22 | 5847544 | 5.3 | 5.2 | 0% |
| GPT | 2018-01-08 00:00:00.110000 | 5.22 | 2543302 | 5.23 | 5.195 | 0.385% |
| GPT | 2018-01-08 00:00:00.110000 | 5.22 | 2543302 | 5.23 | 5.195 | 0.385% |
| GPT | 2018-01-08 00:00:00.110000 | 5.22 | 2543302 | 5.23 | 5.195 | 0.385% |
| GPT | 2018-01-08 00:00:00.110000 | 5.22 | 2543302 | 5.23 | 5.195 | 0.385% |
| GPT | 2018-01-05 00:00:00.110000 | 5.2 | 4930089 | 5.28 | 5.17 | -0.574% |
| GPT | 2018-01-05 00:00:00.110000 | 5.2 | 4930089 | 5.28 | 5.17 | -0.574% |
| GPT | 2018-01-05 00:00:00.110000 | 5.2 | 4930089 | 5.28 | 5.17 | -0.574% |
| GPT | 2018-01-05 00:00:00.110000 | 5.2 | 4930089 | 5.28 | 5.17 | -0.574% |
| GPT | 2018-01-04 00:00:00.110000 | 5.23 | 5175803 | 5.23 | 5.19 | 0.577% |
| GPT | 2018-01-04 00:00:00.110000 | 5.23 | 5175803 | 5.23 | 5.19 | 0.577% |
| GPT | 2018-01-04 00:00:00.110000 | 5.23 | 5175803 | 5.23 | 5.19 | 0.577% |
| GPT | 2018-01-04 00:00:00.110000 | 5.23 | 5175803 | 5.23 | 5.19 | 0.577% |
| GPT | 2018-01-03 00:00:00.110000 | 5.2 | 3474024 | 5.205 | 5.105 | 1.562% |
| GPT | 2018-01-03 00:00:00.110000 | 5.2 | 3474024 | 5.205 | 5.105 | 1.562% |
| GPT | 2018-01-03 00:00:00.110000 | 5.2 | 3474024 | 5.205 | 5.105 | 1.562% |
| GPT | 2018-01-03 00:00:00.110000 | 5.2 | 3474024 | 5.205 | 5.105 | 1.562% |
| GPT | 2018-01-02 00:00:00.110000 | 5.12 | 1620721 | 5.15 | 5.08 | 0.196% |
| GPT | 2018-01-02 00:00:00.110000 | 5.12 | 1620721 | 5.15 | 5.08 | 0.196% |
| GPT | 2018-01-02 00:00:00.110000 | 5.12 | 1620721 | 5.15 | 5.08 | 0.196% |
| GPT | 2018-01-02 00:00:00.110000 | 5.12 | 1620721 | 5.15 | 5.08 | 0.196% |
| GPT | 2017-12-29 00:00:00.110000 | 5.11 | 2154029 | 5.16 | 5.11 | -0.969% |
| GPT | 2017-12-29 00:00:00.110000 | 5.11 | 2154029 | 5.16 | 5.11 | -0.969% |
| GPT | 2017-12-29 00:00:00.110000 | 5.11 | 2154029 | 5.16 | 5.11 | -0.969% |
| GPT | 2017-12-29 00:00:00.110000 | 5.11 | 2154029 | 5.16 | 5.11 | -0.969% |
| GPT | 2017-12-28 00:00:00.110000 | 5.16 | 3560976 | 5.17 | 5.07 | -1.149% |
| GPT | 2017-12-28 00:00:00.110000 | 5.16 | 3560976 | 5.17 | 5.07 | -1.149% |
| GPT | 2017-12-28 00:00:00.110000 | 5.16 | 3560976 | 5.17 | 5.07 | -1.149% |
| GPT | 2017-12-28 00:00:00.110000 | 5.16 | 3560976 | 5.17 | 5.07 | -1.149% |
| GPT | 2017-12-27 00:00:00.110000 | 5.22 | 2027444 | 5.25 | 5.18 | -0.382% |
| GPT | 2017-12-27 00:00:00.110000 | 5.22 | 2027444 | 5.25 | 5.18 | -0.382% |
| GPT | 2017-12-27 00:00:00.110000 | 5.22 | 2027444 | 5.25 | 5.18 | -0.382% |
| GPT | 2017-12-27 00:00:00.110000 | 5.22 | 2027444 | 5.25 | 5.18 | -0.382% |
| GPT | 2017-12-22 00:00:00.110000 | 5.24 | 2169500 | 5.28 | 5.23 | -0.38% |
| GPT | 2017-12-22 00:00:00.110000 | 5.24 | 2169500 | 5.28 | 5.23 | -0.38% |
| GPT | 2017-12-22 00:00:00.110000 | 5.24 | 2169500 | 5.28 | 5.23 | -0.38% |
| GPT | 2017-12-21 00:00:00.110000 | 5.26 | 9516725 | 5.28 | 5.22 | -1.128% |
| GPT | 2017-12-20 00:00:00.110000 | 5.32 | 4657993 | 5.39 | 5.32 | -2.026% |
| GPT | 2017-12-19 00:00:00.110000 | 5.43 | 3284346 | 5.45 | 5.405 | 0% |
| GPT | 2017-12-18 00:00:00.110000 | 5.43 | 4235197 | 5.43 | 5.36 | 1.685% |
| GPT | 2017-12-15 00:00:00.110000 | 5.34 | 6801413 | 5.4 | 5.32 | -1.294% |
| GPT | 2017-12-14 00:00:00.110000 | 5.41 | 4605000 | 5.52 | 5.39 | -1.277% |
| GPT | 2017-12-13 00:00:00.110000 | 5.48 | 4234337 | 5.51 | 5.465 | -0.544% |
| GPT | 2017-12-12 00:00:00.110000 | 5.51 | 7205871 | 5.53 | 5.3 | 2.416% |
| GPT | 2017-12-11 00:00:00.110000 | 5.38 | 2028515 | 5.4 | 5.37 | 0.186% |
| GPT | 2017-12-08 00:00:00.110000 | 5.37 | 4132742 | 5.42 | 5.35 | -0.556% |
| GPT | 2017-12-07 00:00:00.110000 | 5.4 | 3649303 | 5.46 | 5.36 | 0.559% |
| GPT | 2017-12-06 00:00:00.110000 | 5.37 | 5097506 | 5.39 | 5.34 | -0.556% |
| GPT | 2017-12-05 00:00:00.110000 | 5.4 | 4387993 | 5.43 | 5.38 | -0.185% |
| GPT | 2017-12-04 00:00:00.110000 | 5.41 | 3732097 | 5.43 | 5.38 | 0% |
| GPT | 2017-12-01 00:00:00.110000 | 5.41 | 4019010 | 5.44 | 5.39 | 0% |
| GPT | 2017-11-30 00:00:00.110000 | 5.41 | 6344700 | 5.41 | 5.335 | 1.121% |
| GPT | 2017-11-29 00:00:00.110000 | 5.35 | 4126411 | 5.35 | 5.3 | 0.564% |
| GPT | 2017-11-28 00:00:00.110000 | 5.32 | 4991841 | 5.36 | 5.23 | 1.333% |
| GPT | 2017-11-27 00:00:00.110000 | 5.25 | 2831139 | 5.26 | 5.2 | 0.962% |
| GPT | 2017-11-24 00:00:00.110000 | 5.2 | 1955307 | 5.2 | 5.15 | 0.386% |
| GPT | 2017-11-23 00:00:00.110000 | 5.18 | 4125823 | 5.225 | 5.16 | -0.956% |
| GPT | 2017-11-22 00:00:00.110000 | 5.23 | 2893384 | 5.28 | 5.23 | -0.381% |
| GPT | 2017-11-21 00:00:00.110000 | 5.25 | 2484826 | 5.27 | 5.21 | -0.19% |
| GPT | 2017-11-17 00:00:00.110000 | 5.24 | 2494456 | 5.3 | 5.24 | -0.38% |
| GPT | 2017-11-17 00:00:00.110000 | 5.24 | 2494456 | 5.3 | 5.24 | -0.38% |
| GPT | 2017-11-17 00:00:00.110000 | 5.24 | 2494456 | 5.3 | 5.24 | -0.38% |
| GPT | 2017-11-16 00:00:00.110000 | 5.26 | 4356731 | 5.28 | 5.225 | 0.382% |
| GPT | 2017-11-15 00:00:00.110000 | 5.24 | 4627548 | 5.31 | 5.215 | -0.38% |
| GPT | 2017-11-14 00:00:00.110000 | 5.26 | 2639743 | 5.32 | 5.26 | -1.682% |
| GPT | 2017-11-13 00:00:00.110000 | 5.35 | 2439183 | 5.36 | 5.31 | 0% |
| GPT | 2017-11-10 00:00:00.110000 | 5.35 | 2820008 | 5.36 | 5.24 | 1.326% |
| GPT | 2017-11-10 00:00:00.110000 | 5.35 | 2820008 | 5.36 | 5.24 | 1.326% |
| GPT | 2017-11-10 00:00:00.110000 | 5.35 | 2820008 | 5.36 | 5.24 | 1.326% |
| GPT | 2017-11-09 00:00:00.110000 | 5.28 | 4216557 | 5.3 | 5.26 | 1.149% |
| GPT | 2017-11-08 00:00:00.110000 | 5.22 | 2692497 | 5.24 | 5.18 | 0.578% |
| GPT | 2017-11-07 00:00:00.110000 | 5.19 | 2092193 | 5.2 | 5.12 | 1.367% |
| GPT | 2017-11-06 00:00:00.110000 | 5.12 | 1305380 | 5.16 | 5.09 | -0.195% |
| GPT | 2017-11-03 00:00:00.110000 | 5.13 | 1637943 | 5.15 | 5.08 | 1.183% |
| GPT | 2017-11-03 00:00:00.110000 | 5.13 | 1637943 | 5.15 | 5.08 | 1.183% |
| GPT | 2017-11-03 00:00:00.110000 | 5.13 | 1637943 | 5.15 | 5.08 | 1.183% |
| GPT | 2017-11-02 00:00:00.110000 | 5.07 | 3000467 | 5.17 | 5.07 | -0.783% |
| GPT | 2017-11-01 00:00:00.110000 | 5.11 | 3720522 | 5.145 | 5.095 | 0.393% |
| GPT | 2017-10-31 00:00:00.110000 | 5.09 | 4273413 | 5.11 | 5.03 | 1.193% |
| GPT | 2017-10-30 00:00:00.110000 | 5.03 | 1879043 | 5.06 | 5.02 | 0.399% |
| GPT | 2017-10-27 00:00:00.110000 | 5.01 | 2511888 | 5.08 | 4.95 | -0.199% |
| GPT | 2017-10-27 00:00:00.110000 | 5.01 | 2511888 | 5.08 | 4.95 | -0.199% |
| GPT | 2017-10-27 00:00:00.110000 | 5.01 | 2511888 | 5.08 | 4.95 | -0.199% |
| GPT | 2017-10-26 00:00:00.110000 | 5.02 | 2846860 | 5.045 | 4.98 | 0.601% |
| GPT | 2017-10-25 00:00:00.110000 | 4.99 | 3262666 | 5.0 | 4.925 | 0.402% |
| GPT | 2017-10-24 00:00:00.110000 | 4.97 | 2074525 | 4.98 | 4.94 | 0.404% |
| GPT | 2017-10-23 00:00:00.110000 | 4.95 | 3765664 | 5.01 | 4.94 | 0% |
| GPT | 2017-10-20 00:00:00.110000 | 4.95 | 2816179 | 5.03 | 4.95 | -1.394% |
| GPT | 2017-10-20 00:00:00.110000 | 4.95 | 2816179 | 5.03 | 4.95 | -1.394% |
| GPT | 2017-10-20 00:00:00.110000 | 4.95 | 2816179 | 5.03 | 4.95 | -1.394% |
| GPT | 2017-10-19 00:00:00.110000 | 5.02 | 4311338 | 5.04 | 4.98 | -0.199% |
| GPT | 2017-10-18 00:00:00.110000 | 5.03 | 2901409 | 5.05 | 4.93 | 1.207% |
| GPT | 2017-10-17 00:00:00.110000 | 4.97 | 1751506 | 4.975 | 4.91 | 0.811% |
| GPT | 2017-10-16 00:00:00.110000 | 4.93 | 3356915 | 5.01 | 4.93 | -0.605% |
| GPT | 2017-10-16 00:00:00.110000 | 4.93 | 3356915 | 5.01 | 4.93 | -0.605% |
| GPT | 2017-10-13 00:00:00.110000 | 4.96 | 2587355 | 4.98 | 4.95 | -0.402% |
| GPT | 2017-10-13 00:00:00.110000 | 4.96 | 2587355 | 4.98 | 4.95 | -0.402% |
| GPT | 2017-10-13 00:00:00.110000 | 4.96 | 2587355 | 4.98 | 4.95 | -0.402% |
| GPT | 2017-10-12 00:00:00.110000 | 4.98 | 1978433 | 4.99 | 4.96 | 0.403% |
| GPT | 2017-10-11 00:00:00.110000 | 4.96 | 2261116 | 4.995 | 4.95 | 0% |
| GPT | 2017-10-10 00:00:00.110000 | 4.96 | 1947512 | 4.98 | 4.94 | 0% |
| GPT | 2017-10-09 00:00:00.110000 | 4.96 | 2583768 | 4.98 | 4.92 | 1.018% |
| GPT | 2017-10-06 00:00:00.110000 | 4.91 | 2398580 | 4.91 | 4.84 | 1.029% |
| GPT | 2017-10-06 00:00:00.110000 | 4.91 | 2398580 | 4.91 | 4.84 | 1.029% |
| GPT | 2017-10-06 00:00:00.110000 | 4.91 | 2398580 | 4.91 | 4.84 | 1.029% |
| GPT | 2017-10-05 00:00:00.110000 | 4.86 | 1733647 | 4.875 | 4.82 | 0.206% |
| GPT | 2017-10-04 00:00:00.110000 | 4.85 | 4460600 | 4.965 | 4.83 | -2.414% |
| GPT | 2017-10-03 00:00:00.110000 | 4.97 | 2713576 | 5.01 | 4.95 | 0.404% |
| GPT | 2017-10-02 00:00:00.110000 | 4.95 | 2027848 | 5.01 | 4.95 | -0.202% |
| GPT | 2017-09-29 00:00:00.100000 | 4.96 | 4378443 | 4.975 | 4.89 | 0.813% |
| GPT | 2017-09-29 00:00:00.100000 | 4.96 | 4378443 | 4.975 | 4.89 | 0.813% |
| GPT | 2017-09-29 00:00:00.100000 | 4.96 | 4378443 | 4.975 | 4.89 | 0.813% |
| GPT | 2017-09-28 00:00:00.100000 | 4.92 | 2316378 | 4.96 | 4.89 | 0.204% |
| GPT | 2017-09-27 00:00:00.100000 | 4.91 | 2667735 | 4.93 | 4.9 | 0% |
| GPT | 2017-09-26 00:00:00.100000 | 4.91 | 4018653 | 4.94 | 4.88 | 1.029% |
| GPT | 2017-09-25 00:00:00.100000 | 4.86 | 2770727 | 4.93 | 4.86 | -0.613% |
| GPT | 2017-09-22 00:00:00.100000 | 4.89 | 2856593 | 4.91 | 4.85 | 0.205% |
| GPT | 2017-09-22 00:00:00.100000 | 4.89 | 2856593 | 4.91 | 4.85 | 0.205% |
| GPT | 2017-09-22 00:00:00.100000 | 4.89 | 2856593 | 4.91 | 4.85 | 0.205% |
| GPT | 2017-09-21 00:00:00.100000 | 4.88 | 4788113 | 4.965 | 4.87 | -1.414% |
| GPT | 2017-09-20 00:00:00.100000 | 4.95 | 4218729 | 4.97 | 4.92 | -0.202% |
| GPT | 2017-09-19 00:00:00.100000 | 4.96 | 2967503 | 5.07 | 4.95 | -1.976% |
| GPT | 2017-09-18 00:00:00.100000 | 5.06 | 2849684 | 5.075 | 5.02 | 0.198% |
| GPT | 2017-09-15 00:00:00.100000 | 5.05 | 6374164 | 5.105 | 5.01 | 0.398% |
| GPT | 2017-09-15 00:00:00.100000 | 5.05 | 6374164 | 5.105 | 5.01 | 0.398% |
| GPT | 2017-09-15 00:00:00.100000 | 5.05 | 6374164 | 5.105 | 5.01 | 0.398% |
| GPT | 2017-09-14 00:00:00.100000 | 5.03 | 3794547 | 5.04 | 4.99 | -0.198% |
| GPT | 2017-09-13 00:00:00.100000 | 5.04 | 3817218 | 5.05 | 4.99 | 0.199% |
| GPT | 2017-09-12 00:00:00.100000 | 5.03 | 4863440 | 5.06 | 4.985 | 0% |
| GPT | 2017-09-11 00:00:00.100000 | 5.03 | 3451498 | 5.06 | 5.03 | 0% |
| GPT | 2017-09-08 00:00:00.100000 | 5.03 | 2240741 | 5.035 | 4.97 | 0.802% |
| GPT | 2017-09-08 00:00:00.100000 | 5.03 | 2240741 | 5.035 | 4.97 | 0.802% |
| GPT | 2017-09-08 00:00:00.100000 | 5.03 | 2240741 | 5.035 | 4.97 | 0.802% |
| GPT | 2017-09-07 00:00:00.100000 | 4.99 | 3066972 | 5.03 | 4.985 | 0% |
| GPT | 2017-09-06 00:00:00.100000 | 4.99 | 3724871 | 5.04 | 4.97 | -0.399% |
| GPT | 2017-09-05 00:00:00.100000 | 5.01 | 3833632 | 5.02 | 4.965 | 0% |
| GPT | 2017-09-04 00:00:00.100000 | 5.01 | 3150991 | 5.02 | 4.965 | 0.401% |
| GPT | 2017-09-01 00:00:00.100000 | 4.99 | 4918294 | 5.0 | 4.93 | -0.2% |
| GPT | 2017-09-01 00:00:00.100000 | 4.99 | 4918294 | 5.0 | 4.93 | -0.2% |
| GPT | 2017-09-01 00:00:00.100000 | 4.99 | 4918294 | 5.0 | 4.93 | -0.2% |
| GPT | 2017-08-31 00:00:00.100000 | 5.0 | 8343376 | 5.03 | 4.975 | 0.2% |
| GPT | 2017-08-30 00:00:00.100000 | 4.99 | 8940784 | 4.99 | 4.88 | 2.464% |
| GPT | 2017-08-29 00:00:00.100000 | 4.87 | 6054815 | 4.87 | 4.78 | 0.412% |
| GPT | 2017-08-28 00:00:00.100000 | 4.85 | 3237800 | 4.91 | 4.83 | -0.818% |
| GPT | 2017-08-25 00:00:00.100000 | 4.89 | 5213595 | 4.95 | 4.88 | -1.212% |
| GPT | 2017-08-25 00:00:00.100000 | 4.89 | 5213595 | 4.95 | 4.88 | -1.212% |
| GPT | 2017-08-25 00:00:00.100000 | 4.89 | 5213595 | 4.95 | 4.88 | -1.212% |
| GPT | 2017-08-24 00:00:00.100000 | 4.95 | 5207089 | 5.0 | 4.945 | -0.802% |
| GPT | 2017-08-23 00:00:00.100000 | 4.99 | 6308829 | 5.03 | 4.97 | 0.402% |
| GPT | 2017-08-22 00:00:00.100000 | 4.97 | 4651929 | 5.01 | 4.94 | 1.016% |
| GPT | 2017-08-21 00:00:00.100000 | 4.92 | 4723248 | 5.01 | 4.91 | -1.403% |
| GPT | 2017-08-18 00:00:00.100000 | 4.99 | 7567854 | 5.02 | 4.94 | -0.399% |
| GPT | 2017-08-18 00:00:00.100000 | 4.99 | 7567854 | 5.02 | 4.94 | -0.399% |
| GPT | 2017-08-18 00:00:00.100000 | 4.99 | 7567854 | 5.02 | 4.94 | -0.399% |
| GPT | 2017-08-17 00:00:00.100000 | 5.01 | 5200753 | 5.065 | 4.99 | 0.2% |
| GPT | 2017-08-16 00:00:00.100000 | 5.0 | 8523237 | 5.05 | 4.965 | 1.01% |
| GPT | 2017-08-15 00:00:00.100000 | 4.95 | 6998387 | 5.01 | 4.88 | 3.556% |
| GPT | 2017-08-14 00:00:00.100000 | 4.78 | 6554901 | 4.81 | 4.74 | 0% |
| GPT | 2017-08-11 00:00:00.100000 | 4.78 | 5715797 | 4.81 | 4.72 | -0.624% |
| GPT | 2017-08-11 00:00:00.100000 | 4.78 | 5715797 | 4.81 | 4.72 | -0.624% |
| GPT | 2017-08-11 00:00:00.100000 | 4.78 | 5715797 | 4.81 | 4.72 | -0.624% |
| GPT | 2017-08-10 00:00:00.100000 | 4.81 | 3231518 | 4.81 | 4.75 | 0.628% |
| GPT | 2017-08-09 00:00:00.100000 | 4.78 | 2419055 | 4.84 | 4.76 | 0% |
| GPT | 2017-08-08 00:00:00.100000 | 4.78 | 3611129 | 4.83 | 4.72 | -0.624% |
| GPT | 2017-08-07 00:00:00.100000 | 4.81 | 2766960 | 4.87 | 4.77 | -0.207% |
| GPT | 2017-08-04 00:00:00.100000 | 4.82 | 5971291 | 4.845 | 4.78 | 0.417% |
| GPT | 2017-08-04 00:00:00.100000 | 4.82 | 5971291 | 4.845 | 4.78 | 0.417% |
| GPT | 2017-08-04 00:00:00.100000 | 4.82 | 5971291 | 4.845 | 4.78 | 0.417% |
| GPT | 2017-08-03 00:00:00.100000 | 4.8 | 3461341 | 4.8 | 4.68 | 0.84% |
| GPT | 2017-08-02 00:00:00.100000 | 4.76 | 4194349 | 4.86 | 4.745 | -1.449% |