GPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.94	30.94	30.94	30.94	-	1.35%	188
Mar 31, 2026	30.53	30.53	30.53	30.53	30.53	3.43%	220
Mar 30, 2026	30.29	30.29	29.52	29.52	29.52	-1.77%	862
Mar 27, 2026	30.22	30.26	30.05	30.05	30.05	0.27%	1,548
Mar 26, 2026	29.97	29.97	29.97	29.97	29.97	-2.76%	380
Mar 25, 2026	30.74	30.94	30.74	30.82	30.82	0.92%	699
Mar 24, 2026	29.81	30.54	29.81	30.54	30.54	0.52%	967
Mar 23, 2026	30.40	30.53	30.22	30.38	30.38	2.16%	5,434
Mar 20, 2026	29.49	30.48	29.49	29.74	29.74	-2.91%	2,132
Mar 19, 2026	30.31	30.70	30.31	30.63	30.63	-0.08%	1,873
Mar 18, 2026	30.88	30.88	30.66	30.66	30.66	-1.16%	446
Mar 17, 2026	32.06	32.06	31.02	31.02	31.02	0.19%	949
Mar 16, 2026	30.95	30.96	30.94	30.96	30.96	1.59%	485
Mar 13, 2026	30.47	30.47	30.47	30.47	30.47	-1.14%	345
Mar 12, 2026	30.83	31.01	30.83	30.83	30.82	-1.39%	373
Mar 11, 2026	31.35	31.35	31.26	31.26	31.26	-0.16%	397
Mar 10, 2026	31.49	31.49	31.31	31.31	31.31	0.45%	1,387
Mar 9, 2026	30.27	31.17	30.27	31.17	31.17	1.96%	594
Mar 6, 2026	29.47	30.86	29.47	30.57	30.57	-1.28%	9,805
Mar 5, 2026	31.11	31.11	30.82	30.97	30.97	-1.45%	1,072
Mar 4, 2026	31.34	31.42	31.32	31.42	31.42	1.29%	762
Mar 3, 2026	30.47	31.02	30.42	31.02	31.02	-3.19%	6,441
Mar 2, 2026	31.63	32.05	31.63	32.05	32.04	-0.31%	4,621
Feb 27, 2026	32.05	32.15	31.88	32.15	32.15	-0.13%	1,027
Feb 26, 2026	31.92	32.19	31.81	32.19	32.19	-0.73%	720
Feb 25, 2026	32.35	32.43	32.28	32.43	32.43	0.28%	1,432
Feb 24, 2026	32.37	32.37	32.31	32.34	32.34	1.48%	582
Feb 23, 2026	31.87	31.87	31.87	31.87	31.87	-0.98%	209
Feb 20, 2026	32.05	32.18	32.05	32.18	32.18	0.30%	937
Feb 19, 2026	32.90	32.90	31.98	32.08	32.08	0.49%	788
Feb 18, 2026	32.07	32.07	31.93	31.93	31.93	0.88%	614
Feb 17, 2026	31.64	31.65	31.06	31.65	31.65	-0.34%	2,785
Feb 13, 2026	31.39	31.87	31.39	31.76	31.76	0.96%	2,455
Feb 12, 2026	32.23	32.23	31.46	31.46	31.46	-2.71%	1,878
Feb 11, 2026	32.01	32.33	32.01	32.33	32.33	1.16%	1,123
Feb 10, 2026	32.00	32.00	31.96	31.96	31.96	0.23%	857
Feb 9, 2026	31.89	31.92	31.78	31.89	31.89	2.49%	25,037
Feb 6, 2026	30.61	31.11	30.61	31.11	31.11	4.85%	6,521
Feb 5, 2026	29.76	29.76	29.68	29.68	29.68	-1.93%	581
Feb 4, 2026	29.87	30.26	29.87	30.26	30.26	-1.93%	436
Feb 3, 2026	30.80	30.86	30.80	30.86	30.86	0.69%	770
Feb 2, 2026	30.50	30.64	30.33	30.64	30.64	0.64%	1,799
Jan 30, 2026	30.45	30.45	30.45	30.45	30.45	-3.18%	114
Jan 29, 2026	31.58	31.64	30.87	31.45	31.45	-0.55%	5,103
Jan 28, 2026	31.33	31.62	31.33	31.62	31.62	0.93%	745
Jan 27, 2026	31.33	31.33	31.33	31.33	31.33	1.23%	148
Jan 26, 2026	31.49	31.49	30.95	30.95	30.95	-0.12%	2,311
Jan 23, 2026	31.06	31.12	30.97	30.99	30.99	0.06%	2,960
Jan 22, 2026	30.93	31.07	30.93	30.97	30.97	0.63%	2,810
Jan 21, 2026	30.72	30.88	30.57	30.78	30.78	1.13%	2,345