GPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	33.64	33.68	33.64	33.68	33.68	-0.79%	323
Jul 10, 2026	33.83	33.95	33.83	33.95	33.94	0.34%	659
Jul 9, 2026	33.94	33.94	33.74	33.83	33.83	0.79%	2,121
Jul 8, 2026	33.29	33.57	33.29	33.57	33.57	-0.37%	516
Jul 7, 2026	33.75	33.75	33.69	33.69	33.69	-1.56%	534
Jul 6, 2026	33.67	34.24	33.67	34.23	34.23	1.65%	1,837
Jul 2, 2026	33.69	33.69	33.37	33.67	33.67	0.81%	2,990
Jul 1, 2026	33.63	33.63	33.40	33.40	33.40	-1.28%	320
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