GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	47.57	47.63	47.53	47.60	47.60	0.04%	137,002
Jan 9, 2026	47.55	47.63	47.50	47.58	47.58	0.19%	289,065
Jan 8, 2026	47.48	47.51	47.47	47.49	47.49	-0.06%	108,541
Jan 7, 2026	47.56	47.58	47.52	47.52	47.52	-	275,297
Jan 6, 2026	47.47	47.52	47.43	47.52	47.52	0.04%	162,857
Jan 5, 2026	47.44	47.52	47.44	47.50	47.50	0.20%	273,069
Jan 2, 2026	47.48	47.48	47.39	47.41	47.41	-0.03%	75,958
Dec 31, 2025	47.48	47.53	47.42	47.42	47.42	-0.27%	122,945
Dec 30, 2025	47.50	47.56	47.49	47.55	47.55	-0.02%	183,725
Dec 29, 2025	47.51	47.56	47.50	47.56	47.56	0.15%	122,577
Dec 26, 2025	47.55	47.55	47.47	47.49	47.49	-0.02%	129,469
Dec 24, 2025	47.41	47.50	47.40	47.50	47.50	0.25%	106,289
Dec 23, 2025	47.30	47.38	47.27	47.38	47.38	-0.02%	199,008
Dec 22, 2025	47.38	47.39	47.35	47.39	47.39	-0.42%	176,659
Dec 19, 2025	47.60	47.63	47.56	47.59	47.40	-0.04%	230,322
Dec 18, 2025	47.64	47.64	47.58	47.61	47.42	0.23%	195,581
Dec 17, 2025	47.50	47.54	47.48	47.50	47.31	-0.02%	196,558
Dec 16, 2025	47.42	47.53	47.42	47.51	47.32	0.15%	280,976
Dec 15, 2025	47.48	47.51	47.43	47.44	47.25	0.08%	165,670
Dec 12, 2025	47.39	47.44	47.39	47.40	47.21	-0.23%	157,643
Dec 11, 2025	47.60	47.61	47.51	47.51	47.32	-	199,734
Dec 10, 2025	47.36	47.52	47.36	47.51	47.32	0.32%	214,028
Dec 9, 2025	47.47	47.48	47.36	47.36	47.17	-0.11%	156,481
Dec 8, 2025	47.48	47.49	47.37	47.41	47.22	-0.19%	140,168
Dec 5, 2025	47.55	47.55	47.46	47.50	47.31	-0.08%	143,193
Dec 4, 2025	47.60	47.60	47.53	47.54	47.35	-0.15%	184,171
Dec 3, 2025	47.60	47.64	47.56	47.61	47.42	0.13%	1,924,914
Dec 2, 2025	47.50	47.55	47.49	47.55	47.36	0.13%	272,908
Dec 1, 2025	47.50	47.52	47.47	47.49	47.30	-0.34%	172,483
Nov 28, 2025	47.69	47.70	47.63	47.65	47.46	-0.10%	166,644
Nov 26, 2025	47.63	47.70	47.58	47.70	47.51	0.13%	159,233
Nov 25, 2025	47.58	47.68	47.56	47.64	47.45	0.21%	188,590
Nov 24, 2025	47.57	47.57	47.47	47.54	47.35	-0.17%	227,549
Nov 21, 2025	47.64	47.64	47.57	47.62	47.24	0.23%	229,542
Nov 20, 2025	47.55	47.57	47.49	47.51	47.13	0.06%	259,535
Nov 19, 2025	47.50	47.54	47.46	47.48	47.10	0.01%	295,409
Nov 18, 2025	47.49	47.52	47.43	47.48	47.09	0.01%	384,683
Nov 17, 2025	47.49	47.51	47.44	47.47	47.09	0.02%	188,008
Nov 14, 2025	47.56	47.56	47.45	47.46	47.08	-0.15%	199,641
Nov 13, 2025	47.59	47.63	47.52	47.53	47.15	-0.29%	113,901
Nov 12, 2025	47.67	47.83	47.65	47.67	47.29	-0.10%	226,596
Nov 11, 2025	47.63	47.75	47.63	47.72	47.34	0.32%	639,307
Nov 10, 2025	47.57	47.59	47.55	47.57	47.19	-	418,690
Nov 7, 2025	47.55	47.60	47.52	47.57	47.19	-	134,351
Nov 6, 2025	47.55	47.58	47.54	47.57	47.19	0.27%	105,934
Nov 5, 2025	47.53	47.53	47.43	47.44	47.06	-0.21%	156,285
Nov 4, 2025	47.52	47.59	47.51	47.54	47.16	0.06%	152,932
Nov 3, 2025	47.52	47.54	47.49	47.51	47.13	-0.11%	96,811
Oct 31, 2025	47.65	47.65	47.56	47.56	47.18	-0.11%	192,006
Oct 30, 2025	47.59	47.68	47.57	47.61	47.23	-0.29%	612,162