GPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.23	34.56	34.23	34.56	34.56	0.45%	282
Sep 21, 2026	34.26	34.40	34.23	34.40	34.40	0.87%	621
Sep 18, 2026	34.07	34.11	33.90	34.11	34.10	0.21%	1,128
Sep 17, 2026	34.04	34.04	33.97	34.04	34.03	2.04%	462
Sep 16, 2026	33.35	33.35	33.35	33.35	33.35	-0.22%	107
Sep 15, 2026	33.32	33.49	33.32	33.43	33.43	0.60%	1,095
Sep 14, 2026	33.12	33.31	33.12	33.23	33.23	-1.90%	415
Sep 11, 2026	33.94	34.02	33.87	33.87	33.87	0.86%	833
Sep 10, 2026	33.58	33.58	33.58	33.58	33.58	-1.41%	261
Sep 9, 2026	34.24	34.24	34.06	34.06	34.06	-0.78%	1,058
Sep 8, 2026	34.66	34.66	34.33	34.33	34.33	0.18%	1,145
Sep 4, 2026	34.29	34.29	34.23	34.27	34.27	0.46%	523
Sep 3, 2026	34.00	34.12	34.00	34.12	34.12	0.66%	624
Sep 2, 2026	33.69	33.89	33.69	33.89	33.89	1.02%	431
Sep 1, 2026	33.50	33.55	33.50	33.55	33.55	-1.15%	511
Aug 31, 2026	33.94	33.94	33.94	33.94	33.94	-0.51%	86
Aug 28, 2026	34.23	34.23	34.03	34.12	34.12	-2.14%	614
Aug 27, 2026	34.83	34.86	34.83	34.86	34.86	0.46%	238
Aug 26, 2026	34.79	34.79	34.70	34.70	34.70	0.35%	867
Aug 25, 2026	34.58	34.58	34.58	34.58	34.58	0.97%	343
Aug 24, 2026	34.24	34.46	34.24	34.25	34.25	-1.41%	1,685
Aug 21, 2026	34.74	34.74	34.74	34.74	34.74	0.54%	279
Aug 20, 2026	34.55	34.55	34.55	34.55	34.55	0.16%	254
Aug 19, 2026	34.50	34.50	34.50	34.50	34.50	1.17%	200
Aug 18, 2026	34.40	34.40	34.10	34.10	34.10	-2.27%	2,156
Aug 17, 2026	34.89	34.89	34.89	34.89	34.89	0.76%	194
Aug 14, 2026	34.58	34.63	34.58	34.63	34.63	-0.03%	4,204
Aug 13, 2026	34.76	34.76	34.64	34.64	34.64	-0.04%	250
Aug 12, 2026	34.79	34.79	34.66	34.66	34.66	0.37%	881
Aug 11, 2026	34.58	34.62	34.53	34.53	34.53	0.32%	574
Aug 10, 2026	34.57	34.57	34.42	34.42	34.42	0.18%	2,030
Aug 7, 2026	34.39	34.39	34.36	34.36	34.36	0.66%	358
Aug 6, 2026	34.30	34.30	34.13	34.13	34.13	-0.09%	393
Aug 5, 2026	34.16	34.16	34.16	34.16	34.16	0.48%	370
Aug 4, 2026	33.95	34.26	33.80	34.00	34.00	0.73%	4,830
Aug 3, 2026	33.70	33.75	33.63	33.75	33.75	0.97%	870
Jul 31, 2026	33.34	33.59	33.34	33.43	33.43	-0.15%	759
Jul 30, 2026	33.19	33.53	33.19	33.48	33.48	3.11%	906
Jul 29, 2026	32.63	32.63	32.47	32.47	32.47	-2.00%	963
Jul 28, 2026	32.26	33.15	32.26	33.13	33.13	-1.33%	2,044
Jul 27, 2026	33.77	33.77	33.01	33.58	33.58	-	841
Jul 24, 2026	33.74	33.74	33.58	33.58	33.58	-0.76%	506
Jul 23, 2026	33.80	33.84	33.74	33.84	33.84	-0.06%	927
Jul 22, 2026	33.85	33.86	33.85	33.86	33.86	0.48%	474
Jul 21, 2026	33.49	33.72	33.49	33.69	33.69	1.68%	1,434
Jul 20, 2026	33.16	33.28	33.11	33.14	33.14	-0.18%	1,569
Jul 17, 2026	33.07	33.25	33.07	33.20	33.20	-0.46%	960
Jul 16, 2026	33.40	33.40	33.21	33.35	33.35	-1.22%	3,136
Jul 15, 2026	33.61	33.76	33.61	33.76	33.76	-0.35%	446
Jul 14, 2026	33.88	33.88	33.88	33.88	33.88	0.60%	164