GPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	33.76	33.84	33.76	33.84	33.84	0.66%	455
Jun 29, 2026	33.41	33.62	33.31	33.61	33.61	0.49%	1,191
Jun 26, 2026	33.55	33.55	33.45	33.45	33.45	-0.45%	305
Jun 25, 2026	33.80	33.80	33.60	33.60	33.60	1.11%	1,128
Jun 24, 2026	33.31	33.33	33.20	33.23	33.23	-0.39%	521
Jun 23, 2026	34.64	34.64	33.20	33.36	33.36	-2.58%	1,663
Jun 22, 2026	34.07	34.25	34.07	34.25	34.25	0.70%	389
Jun 18, 2026	34.18	34.18	33.96	34.01	34.01	0.69%	1,959
Jun 17, 2026	34.08	34.30	33.78	33.78	33.78	-0.29%	559
Jun 16, 2026	34.04	34.15	33.88	33.88	33.88	0.06%	985
Jun 15, 2026	33.45	33.86	33.45	33.86	33.86	1.54%	849
Jun 12, 2026	33.12	33.34	33.12	33.34	33.34	1.15%	1,919
Jun 11, 2026	32.40	32.96	32.32	32.96	32.96	2.87%	7,757
Jun 10, 2026	32.72	32.72	32.05	32.05	32.05	-1.93%	399
Jun 9, 2026	32.65	32.68	32.65	32.68	32.68	-0.38%	487
Jun 8, 2026	32.97	32.97	32.78	32.80	32.80	-0.25%	3,130
Jun 5, 2026	33.30	33.30	32.88	32.88	32.88	-2.84%	368
Jun 4, 2026	33.59	33.84	33.58	33.84	33.84	0.36%	928
Jun 3, 2026	33.74	33.75	33.65	33.72	33.72	-0.31%	3,287
Jun 2, 2026	33.72	33.83	33.72	33.83	33.83	1.06%	402
Jun 1, 2026	33.31	33.56	33.31	33.47	33.47	-0.01%	2,406
May 29, 2026	33.88	33.88	33.48	33.48	33.48	-0.46%	591
May 28, 2026	33.60	33.63	33.60	33.63	33.63	0.51%	421
May 27, 2026	33.47	33.47	33.35	33.46	33.46	-0.84%	572
May 26, 2026	33.39	33.79	33.39	33.74	33.74	1.36%	782
May 22, 2026	33.22	33.29	33.22	33.29	33.29	0.67%	873
May 21, 2026	32.88	33.07	32.88	33.07	33.07	0.91%	1,175
May 20, 2026	32.71	32.81	32.71	32.77	32.77	1.25%	2,903
May 19, 2026	32.24	32.54	32.24	32.36	32.36	-0.98%	899
May 18, 2026	32.69	32.69	32.51	32.68	32.68	-0.93%	4,227
May 15, 2026	32.99	32.99	32.99	32.99	32.99	-1.63%	345
May 14, 2026	33.36	33.54	33.36	33.54	33.54	0.13%	7,445
May 13, 2026	33.42	33.56	33.42	33.49	33.49	-0.23%	1,152
May 12, 2026	33.38	33.57	33.19	33.57	33.57	0.20%	683
May 11, 2026	33.37	33.57	33.19	33.50	33.50	0.53%	3,272
May 8, 2026	33.37	33.39	33.28	33.32	33.32	0.28%	3,177
May 7, 2026	34.17	34.17	33.23	33.23	33.23	-2.22%	10,748
May 6, 2026	33.75	34.05	33.75	33.98	33.98	1.94%	7,985
May 5, 2026	33.14	33.46	33.14	33.34	33.34	1.16%	748
May 4, 2026	32.93	33.26	32.87	32.96	32.96	-0.38%	7,065
May 1, 2026	33.15	33.15	33.08	33.08	33.08	-0.36%	1,509
Apr 30, 2026	33.76	33.76	32.69	33.20	33.20	3.30%	4,928
Apr 29, 2026	32.56	32.56	32.09	32.14	32.14	-0.99%	3,331
Apr 28, 2026	32.48	32.50	32.30	32.46	32.46	-0.94%	3,581
Apr 27, 2026	33.07	33.07	32.72	32.77	32.77	-0.51%	1,787
Apr 24, 2026	32.76	33.03	32.71	32.94	32.94	0.49%	3,255
Apr 23, 2026	32.92	33.04	32.78	32.78	32.77	-0.42%	8,024
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