GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	46.78	46.84	46.72	46.80	46.80	0.44%	168,879
Mar 27, 2025	46.64	46.64	46.56	46.60	46.60	-0.08%	153,115
Mar 26, 2025	46.69	46.70	46.63	46.63	46.63	-0.26%	116,345
Mar 25, 2025	46.74	46.79	46.70	46.75	46.75	0.02%	115,399
Mar 24, 2025	46.86	46.86	46.72	46.74	46.74	-0.70%	141,536
Mar 21, 2025	47.16	47.16	47.05	47.07	46.88	-0.11%	128,177
Mar 20, 2025	47.25	47.33	47.10	47.12	46.93	0.04%	306,472
Mar 19, 2025	46.92	47.13	46.90	47.10	46.91	0.28%	297,449
Mar 18, 2025	46.88	47.02	46.87	46.97	46.78	0.11%	383,275
Mar 17, 2025	46.96	47.01	46.89	46.92	46.73	0.11%	139,559
Mar 14, 2025	46.91	46.92	46.86	46.87	46.68	-0.11%	153,252
Mar 13, 2025	46.83	46.92	46.75	46.92	46.73	0.11%	210,036
Mar 12, 2025	46.94	46.94	46.85	46.87	46.68	-0.21%	128,055
Mar 11, 2025	47.07	47.16	46.95	46.97	46.78	-0.28%	199,546
Mar 10, 2025	47.13	47.20	47.08	47.10	46.91	0.17%	336,137
Mar 7, 2025	47.16	47.16	46.95	47.02	46.83	-0.04%	116,382
Mar 6, 2025	47.07	47.11	46.93	47.04	46.85	-0.11%	177,174
Mar 5, 2025	47.29	47.29	47.09	47.09	46.90	-0.28%	158,507
Mar 4, 2025	47.40	47.42	47.21	47.22	47.03	-0.32%	211,258
Mar 3, 2025	47.17	47.37	47.17	47.37	47.18	0.17%	213,450
Feb 28, 2025	47.25	47.29	47.13	47.29	47.10	0.34%	319,425
Feb 27, 2025	47.08	47.13	47.07	47.13	46.94	-0.08%	248,636
Feb 26, 2025	47.09	47.18	47.05	47.17	46.98	0.23%	219,806
Feb 25, 2025	47.01	47.07	46.97	47.06	46.87	0.51%	123,623
Feb 24, 2025	46.77	46.83	46.73	46.82	46.63	-0.17%	140,836
Feb 21, 2025	46.85	46.98	46.80	46.90	46.54	0.30%	173,553
Feb 20, 2025	46.75	46.78	46.73	46.76	46.40	0.15%	142,161
Feb 19, 2025	46.62	46.72	46.60	46.69	46.33	0.06%	140,743
Feb 18, 2025	46.78	46.78	46.65	46.66	46.30	-0.30%	166,941
Feb 14, 2025	46.79	46.88	46.78	46.80	46.44	0.39%	183,969
Feb 13, 2025	46.53	46.65	46.52	46.62	46.26	0.50%	315,082
Feb 12, 2025	46.36	46.41	46.30	46.39	46.03	-0.45%	145,323
Feb 11, 2025	46.63	46.63	46.57	46.60	46.24	-0.21%	278,638
Feb 10, 2025	46.72	46.75	46.66	46.70	46.34	0.09%	998,865
Feb 7, 2025	46.70	46.72	46.64	46.66	46.30	-0.36%	170,329
Feb 6, 2025	46.84	46.87	46.76	46.83	46.47	0.04%	209,553
Feb 5, 2025	46.79	46.89	46.76	46.81	46.45	0.45%	182,335
Feb 4, 2025	46.49	46.63	46.46	46.60	46.24	0.15%	143,246
Feb 3, 2025	46.56	46.67	46.49	46.53	46.17	0.02%	223,002
Jan 31, 2025	46.60	46.65	46.46	46.52	46.16	-0.13%	119,463
Jan 30, 2025	46.60	46.64	46.55	46.58	46.22	0.13%	126,515
Jan 29, 2025	46.64	46.64	46.42	46.52	46.16	-0.11%	150,569
Jan 28, 2025	46.49	46.57	46.46	46.57	46.21	0.02%	166,392
Jan 27, 2025	46.51	46.57	46.45	46.56	46.20	0.45%	283,737
Jan 24, 2025	46.28	46.36	46.24	46.35	46.00	0.15%	210,737
Jan 23, 2025	46.22	46.29	46.21	46.28	45.93	-0.17%	179,288
Jan 22, 2025	46.42	46.43	46.31	46.36	46.01	-0.09%	173,605
Jan 21, 2025	46.38	46.43	46.34	46.40	46.04	-0.04%	200,808
Jan 17, 2025	46.48	46.51	46.41	46.42	45.89	0.02%	267,444
Jan 16, 2025	46.31	46.48	46.26	46.41	45.88	0.26%	214,260