GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.71	46.83	46.70	46.74	46.74	-0.09%	260,498
Jun 26, 2025	46.74	46.79	46.66	46.78	46.78	0.26%	204,530
Jun 25, 2025	46.63	46.67	46.56	46.66	46.66	0.09%	146,339
Jun 24, 2025	46.45	46.66	46.45	46.62	46.62	0.32%	213,113
Jun 23, 2025	46.48	46.56	46.43	46.47	46.47	-0.11%	179,049
Jun 20, 2025	46.45	46.62	46.43	46.52	46.35	0.02%	129,071
Jun 18, 2025	46.53	46.60	46.45	46.51	46.34	0.11%	154,493
Jun 17, 2025	46.43	46.48	46.38	46.46	46.29	0.30%	208,805
Jun 16, 2025	46.41	46.49	46.32	46.32	46.15	-0.19%	150,281
Jun 13, 2025	46.48	46.50	46.35	46.41	46.24	-0.34%	261,211
Jun 12, 2025	46.53	46.59	46.51	46.57	46.40	0.34%	167,466
Jun 11, 2025	46.40	46.45	46.34	46.41	46.24	0.28%	167,014
Jun 10, 2025	46.30	46.33	46.25	46.28	46.11	0.17%	355,272
Jun 9, 2025	46.18	46.24	46.11	46.20	46.03	0.15%	144,225
Jun 6, 2025	46.20	46.23	46.12	46.13	45.96	-0.50%	203,680
Jun 5, 2025	46.45	46.48	46.35	46.36	46.19	-0.04%	98,858
Jun 4, 2025	46.36	46.45	46.28	46.38	46.21	0.48%	130,323
Jun 3, 2025	46.22	46.26	46.14	46.16	45.99	-0.02%	332,745
Jun 2, 2025	46.18	46.23	46.12	46.17	46.00	-0.19%	231,343
May 30, 2025	46.19	46.28	46.16	46.26	46.09	0.22%	179,202
May 29, 2025	46.14	46.20	46.10	46.16	45.99	0.26%	198,082
May 28, 2025	46.12	46.12	45.98	46.04	45.88	-0.13%	166,533
May 27, 2025	46.03	46.13	45.99	46.10	45.94	0.48%	313,244
May 23, 2025	45.94	45.94	45.82	45.88	45.72	0.15%	139,804
May 22, 2025	45.74	45.83	45.65	45.81	45.65	0.17%	270,079
May 21, 2025	45.86	45.92	45.71	45.73	45.57	-0.63%	251,566
May 20, 2025	45.99	46.07	45.94	46.02	45.86	-0.20%	270,524
May 19, 2025	45.90	46.11	45.88	46.11	45.94	-0.41%	159,295
May 16, 2025	46.44	46.44	46.27	46.30	45.96	0.15%	237,713
May 15, 2025	46.18	46.24	46.06	46.23	45.89	0.48%	281,875
May 14, 2025	46.19	46.19	45.99	46.01	45.67	-0.28%	186,214
May 13, 2025	46.26	46.34	46.10	46.14	45.80	-0.04%	136,850
May 12, 2025	46.18	46.24	46.16	46.16	45.82	-0.19%	168,125
May 9, 2025	46.33	46.34	46.24	46.25	45.91	-	264,426
May 8, 2025	46.48	46.49	46.25	46.25	45.91	-0.43%	218,849
May 7, 2025	46.42	46.48	46.34	46.45	46.11	0.24%	370,393
May 6, 2025	46.25	46.35	46.20	46.34	46.00	0.24%	189,026
May 5, 2025	46.30	46.30	46.19	46.23	45.89	-0.24%	312,913
May 2, 2025	46.37	46.42	46.29	46.34	46.00	-0.37%	117,585
May 1, 2025	46.75	46.75	46.47	46.51	46.17	-0.32%	156,737
Apr 30, 2025	46.61	46.71	46.58	46.66	46.31	-0.06%	141,722
Apr 29, 2025	46.53	46.69	46.53	46.69	46.34	0.26%	242,964
Apr 28, 2025	46.43	46.61	46.43	46.57	46.23	0.22%	142,173
Apr 25, 2025	46.41	46.47	46.36	46.47	46.13	0.39%	106,963
Apr 24, 2025	46.24	46.29	46.17	46.29	45.95	0.54%	153,062
Apr 23, 2025	46.36	46.37	45.99	46.04	45.70	0.28%	154,352
Apr 22, 2025	46.00	46.00	45.88	45.91	45.57	0.17%	261,541
Apr 21, 2025	45.99	46.03	45.82	45.83	45.49	-0.89%	520,843
Apr 17, 2025	46.32	46.39	46.24	46.24	45.72	-0.11%	107,872
Apr 16, 2025	46.22	46.33	46.16	46.29	45.77	0.24%	167,388