GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.85	46.98	46.80	46.90	46.90	0.30%	173,553
Feb 20, 2025	46.75	46.78	46.73	46.76	46.76	0.15%	142,161
Feb 19, 2025	46.62	46.72	46.60	46.69	46.69	0.06%	140,743
Feb 18, 2025	46.78	46.78	46.65	46.66	46.66	-0.30%	166,941
Feb 14, 2025	46.79	46.88	46.78	46.80	46.80	0.39%	183,969
Feb 13, 2025	46.53	46.65	46.52	46.62	46.62	0.50%	315,082
Feb 12, 2025	46.36	46.41	46.30	46.39	46.39	-0.45%	145,323
Feb 11, 2025	46.63	46.63	46.57	46.60	46.60	-0.21%	278,638
Feb 10, 2025	46.72	46.75	46.66	46.70	46.70	0.09%	998,865
Feb 7, 2025	46.70	46.72	46.64	46.66	46.66	-0.36%	170,329
Feb 6, 2025	46.84	46.87	46.76	46.83	46.83	0.04%	209,553
Feb 5, 2025	46.79	46.89	46.76	46.81	46.81	0.45%	182,335
Feb 4, 2025	46.49	46.63	46.46	46.60	46.60	0.15%	143,246
Feb 3, 2025	46.56	46.67	46.49	46.53	46.53	0.02%	223,002
Jan 31, 2025	46.60	46.65	46.46	46.52	46.52	-0.13%	119,463
Jan 30, 2025	46.60	46.64	46.55	46.58	46.58	0.13%	126,515
Jan 29, 2025	46.64	46.64	46.42	46.52	46.52	-0.11%	150,569
Jan 28, 2025	46.49	46.57	46.46	46.57	46.57	0.02%	166,392
Jan 27, 2025	46.51	46.57	46.45	46.56	46.56	0.45%	283,737
Jan 24, 2025	46.28	46.36	46.24	46.35	46.35	0.15%	210,737
Jan 23, 2025	46.22	46.29	46.21	46.28	46.28	-0.17%	179,288
Jan 22, 2025	46.42	46.43	46.31	46.36	46.36	-0.09%	173,605
Jan 21, 2025	46.38	46.43	46.34	46.40	46.40	-0.04%	200,808
Jan 17, 2025	46.48	46.51	46.41	46.42	46.25	0.02%	267,444
Jan 16, 2025	46.31	46.48	46.26	46.41	46.24	0.26%	214,260
Jan 15, 2025	46.29	46.32	46.23	46.29	46.12	0.81%	235,072
Jan 14, 2025	45.92	45.94	45.86	45.92	45.75	0.05%	137,778
Jan 13, 2025	45.92	45.95	45.86	45.90	45.73	-0.16%	123,815
Jan 10, 2025	46.14	46.14	45.94	45.97	45.80	-0.50%	229,177
Jan 8, 2025	46.11	46.22	46.10	46.20	46.03	0.02%	116,780
Jan 7, 2025	46.31	46.34	46.17	46.19	46.02	-0.32%	255,253
Jan 6, 2025	46.36	46.41	46.32	46.34	46.17	-0.06%	139,189
Jan 3, 2025	46.48	46.49	46.37	46.37	46.20	-0.15%	123,475
Jan 2, 2025	46.50	46.53	46.36	46.44	46.27	0.09%	177,250
Dec 31, 2024	46.53	46.55	46.38	46.40	46.23	-0.15%	203,687
Dec 30, 2024	46.45	46.49	46.44	46.47	46.30	0.30%	179,168
Dec 27, 2024	46.40	46.40	46.30	46.33	46.16	-0.13%	183,412
Dec 26, 2024	46.26	46.42	46.26	46.39	46.22	0.04%	95,199
Dec 24, 2024	46.25	46.37	46.23	46.37	46.20	0.06%	92,970
Dec 23, 2024	46.43	46.43	46.31	46.34	46.17	-0.60%	114,358
Dec 20, 2024	46.62	46.72	46.58	46.62	46.27	0.24%	117,689
Dec 19, 2024	46.58	46.58	46.43	46.51	46.17	-0.30%	300,220
Dec 18, 2024	46.99	47.03	46.63	46.65	46.30	-0.74%	186,977
Dec 17, 2024	47.01	47.03	46.96	47.00	46.65	0.06%	167,279
Dec 16, 2024	47.03	47.03	46.95	46.97	46.62	-	235,573
Dec 13, 2024	47.11	47.11	46.94	46.97	46.62	-0.38%	138,803
Dec 12, 2024	47.22	47.28	47.13	47.15	46.80	-0.30%	193,791
Dec 11, 2024	47.48	47.51	47.29	47.29	46.94	-0.25%	184,730
Dec 10, 2024	47.35	47.44	47.34	47.41	47.06	-0.11%	158,127
Dec 9, 2024	47.54	47.54	47.46	47.46	47.11	-0.21%	91,861
Dec 6, 2024	47.63	47.63	47.48	47.56	47.21	0.23%	200,647
Dec 5, 2024	47.37	47.47	47.35	47.45	47.10	0.06%	209,162
Dec 4, 2024	47.27	47.44	47.21	47.42	47.07	0.25%	171,893
Dec 3, 2024	47.40	47.40	47.27	47.30	46.95	-0.04%	137,964
Dec 2, 2024	47.28	47.40	47.16	47.32	46.97	-0.02%	255,882
Nov 29, 2024	47.30	47.33	47.27	47.33	46.98	0.45%	134,395
Nov 27, 2024	47.18	47.21	47.09	47.12	46.77	0.11%	105,657
Nov 26, 2024	47.08	47.08	46.97	47.07	46.72	-0.06%	188,484
Nov 25, 2024	47.02	47.11	47.00	47.10	46.75	0.77%	161,340
Nov 22, 2024	46.71	46.76	46.69	46.74	46.39	0.04%	208,252
Nov 21, 2024	46.73	46.79	46.67	46.72	46.37	0.04%	165,867
Nov 20, 2024	46.74	46.76	46.63	46.70	46.35	-0.15%	189,840
Nov 19, 2024	46.80	46.82	46.75	46.77	46.42	0.19%	287,267
Nov 18, 2024	46.61	46.71	46.56	46.68	46.33	-0.28%	144,605
Nov 15, 2024	46.75	46.89	46.65	46.81	46.31	-0.09%	154,401
Nov 14, 2024	46.96	46.99	46.81	46.85	46.34	0.02%	272,993
Nov 13, 2024	47.08	47.08	46.81	46.84	46.33	-0.09%	235,912
Nov 12, 2024	47.07	47.07	46.85	46.88	46.37	-0.55%	170,491
Nov 11, 2024	47.15	47.16	47.08	47.14	46.63	-0.13%	137,446
Nov 8, 2024	47.22	47.30	47.15	47.20	46.69	0.21%	434,776
Nov 7, 2024	46.93	47.13	46.93	47.10	46.59	0.66%	207,869
Nov 6, 2024	46.88	46.92	46.69	46.79	46.29	-0.62%	338,806
Nov 5, 2024	46.94	47.09	46.86	47.08	46.57	0.21%	282,623
Nov 4, 2024	46.97	47.05	46.88	46.98	46.47	0.47%	404,211
Nov 1, 2024	46.99	47.03	46.75	46.76	46.26	-0.40%	212,323
Oct 31, 2024	46.91	47.01	46.82	46.95	46.44	-0.11%	282,394
Oct 30, 2024	47.10	47.13	46.95	47.00	46.49	0.02%	127,991
Oct 29, 2024	46.84	47.00	46.80	46.99	46.48	0.09%	143,513
Oct 28, 2024	47.05	47.05	46.90	46.95	46.44	-0.15%	178,507
Oct 25, 2024	47.18	47.18	46.99	47.02	46.51	-0.17%	123,641
Oct 24, 2024	47.03	47.16	47.01	47.10	46.59	0.17%	115,716
Oct 23, 2024	47.01	47.05	46.96	47.02	46.51	-0.25%	156,804
Oct 22, 2024	47.19	47.19	47.08	47.14	46.63	-0.04%	107,756
Oct 21, 2024	47.32	47.33	47.16	47.16	46.65	-0.99%	123,862
Oct 18, 2024	47.66	47.68	47.62	47.63	46.95	-	96,844
Oct 17, 2024	47.69	47.75	47.61	47.63	46.95	-0.42%	106,069
Oct 16, 2024	47.84	47.88	47.81	47.83	47.15	0.13%	144,254
Oct 15, 2024	47.73	47.78	47.72	47.77	47.09	0.36%	126,755
Oct 14, 2024	47.49	47.63	47.49	47.60	46.92	-	119,984
Oct 11, 2024	47.57	47.68	47.57	47.60	46.92	-	155,398
Oct 10, 2024	47.60	47.62	47.50	47.60	46.92	-0.06%	203,527
Oct 9, 2024	47.67	47.69	47.60	47.63	46.95	-0.17%	202,532
Oct 8, 2024	47.62	47.72	47.61	47.71	47.03	0.04%	123,161
Oct 7, 2024	47.72	47.74	47.65	47.69	47.01	-0.31%	101,787
Oct 4, 2024	47.86	47.92	47.84	47.84	47.16	-0.62%	212,813
Oct 3, 2024	48.26	48.26	48.14	48.14	47.45	-0.37%	144,261
Oct 2, 2024	48.27	48.35	48.21	48.32	47.63	-0.14%	122,072
Oct 1, 2024	48.43	48.49	48.36	48.39	47.70	0.19%	114,483
Sep 30, 2024	48.36	48.37	48.22	48.30	47.61	-0.17%	194,091
Sep 27, 2024	48.36	48.41	48.31	48.38	47.69	0.23%	178,224