GPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.92	33.01	32.91	32.91	-	-0.01%	6,903
Apr 22, 2026	32.99	32.99	32.82	32.91	32.91	0.91%	1,370
Apr 21, 2026	32.75	32.75	32.62	32.62	32.62	-1.14%	488
Apr 20, 2026	32.84	32.99	32.77	32.99	32.99	-0.11%	1,575
Apr 17, 2026	33.00	33.19	32.97	33.03	33.03	0.89%	2,901
Apr 16, 2026	32.46	32.74	32.46	32.74	32.74	0.64%	3,150
Apr 15, 2026	32.89	32.89	32.47	32.53	32.53	-0.11%	2,560
Apr 14, 2026	32.44	32.66	32.44	32.57	32.57	1.02%	5,404
Apr 13, 2026	32.17	32.32	32.04	32.24	32.24	0.75%	4,023
Apr 10, 2026	32.10	32.13	32.00	32.00	32.00	1.07%	4,299
Apr 9, 2026	30.50	31.85	30.50	31.66	31.66	0.06%	1,285
Apr 8, 2026	31.78	31.80	31.64	31.64	31.64	2.69%	2,047
Apr 7, 2026	30.81	30.81	30.81	30.81	30.81	-0.02%	32
Apr 6, 2026	31.99	31.99	30.79	30.81	30.81	-0.02%	743
Apr 2, 2026	30.86	30.86	30.77	30.82	30.82	-0.49%	512
Apr 1, 2026	30.94	31.11	30.94	30.97	30.97	1.45%	759
Mar 31, 2026	30.53	30.53	30.53	30.53	30.53	3.43%	221
Mar 30, 2026	30.29	30.29	29.52	29.52	29.52	-1.77%	863
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