GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	47.93	47.97	47.92	47.95	47.95	0.15%	2,670,411
Feb 26, 2026	47.82	47.88	47.82	47.88	47.88	0.13%	162,070
Feb 25, 2026	47.79	47.85	47.79	47.82	47.82	-0.02%	127,981
Feb 24, 2026	47.85	47.85	47.79	47.83	47.83	-	261,230
Feb 23, 2026	47.76	47.86	47.76	47.83	47.83	-0.23%	135,498
Feb 20, 2026	47.95	47.95	47.87	47.94	47.76	0.04%	175,675
Feb 19, 2026	47.86	47.94	47.86	47.92	47.74	0.04%	134,296
Feb 18, 2026	47.90	47.95	47.90	47.90	47.72	-0.13%	137,635
Feb 17, 2026	47.97	47.98	47.93	47.96	47.78	-0.02%	347,676
Feb 13, 2026	47.92	47.97	47.90	47.97	47.79	0.33%	447,718
Feb 12, 2026	47.69	47.82	47.69	47.81	47.63	0.34%	485,406
Feb 11, 2026	47.65	47.71	47.63	47.65	47.47	-0.04%	265,696
Feb 10, 2026	47.69	47.72	47.67	47.67	47.49	0.17%	269,292
Feb 9, 2026	47.54	47.59	47.53	47.59	47.41	0.02%	263,732
Feb 6, 2026	47.57	47.58	47.52	47.58	47.40	0.06%	379,545
Feb 5, 2026	47.46	47.56	47.45	47.55	47.37	0.30%	178,435
Feb 4, 2026	47.41	47.44	47.39	47.41	47.23	0.02%	118,343
Feb 3, 2026	47.40	47.42	47.37	47.40	47.22	-	152,667
Feb 2, 2026	47.45	47.47	47.40	47.40	47.22	-0.08%	103,707
Jan 30, 2026	47.46	47.50	47.44	47.44	47.26	-0.11%	149,079
Jan 29, 2026	47.40	47.50	47.40	47.49	47.31	0.11%	195,181
Jan 28, 2026	47.44	47.47	47.41	47.44	47.26	-0.08%	133,339
Jan 27, 2026	47.50	47.54	47.47	47.48	47.30	-0.04%	161,762
Jan 26, 2026	47.48	47.51	47.46	47.50	47.32	0.13%	136,930
Jan 23, 2026	47.39	47.44	47.36	47.44	47.26	0.11%	205,190
Jan 22, 2026	47.34	47.42	47.33	47.39	47.21	0.02%	201,063
Jan 21, 2026	47.28	47.38	47.25	47.38	47.20	0.32%	243,070
Jan 20, 2026	47.23	47.31	47.22	47.23	47.05	-0.74%	267,377
Jan 16, 2026	47.68	47.68	47.56	47.58	47.22	-0.17%	187,284
Jan 15, 2026	47.73	47.73	47.64	47.66	47.30	-0.06%	169,433
Jan 14, 2026	47.62	47.70	47.62	47.69	47.33	0.21%	150,634
Jan 13, 2026	47.63	47.63	47.56	47.59	47.23	-0.02%	152,454
Jan 12, 2026	47.57	47.63	47.53	47.60	47.24	0.04%	137,002
Jan 9, 2026	47.55	47.63	47.50	47.58	47.22	0.19%	289,066
Jan 8, 2026	47.48	47.51	47.47	47.49	47.13	-0.06%	108,541
Jan 7, 2026	47.56	47.58	47.52	47.52	47.16	-	275,297
Jan 6, 2026	47.47	47.52	47.43	47.52	47.16	0.04%	162,903
Jan 5, 2026	47.44	47.52	47.44	47.50	47.14	0.20%	273,069
Jan 2, 2026	47.48	47.48	47.39	47.41	47.05	-0.03%	75,958
Dec 31, 2025	47.48	47.53	47.42	47.42	47.06	-0.27%	122,945
Dec 30, 2025	47.50	47.56	47.49	47.55	47.19	-0.02%	183,725
Dec 29, 2025	47.51	47.56	47.50	47.56	47.20	0.15%	122,577
Dec 26, 2025	47.55	47.55	47.47	47.49	47.13	-0.02%	129,469
Dec 24, 2025	47.41	47.50	47.40	47.50	47.14	0.25%	106,299
Dec 23, 2025	47.30	47.38	47.27	47.38	47.02	-0.02%	199,008
Dec 22, 2025	47.38	47.39	47.35	47.39	47.03	-0.42%	176,659
Dec 19, 2025	47.60	47.63	47.56	47.59	47.04	-0.04%	230,322
Dec 18, 2025	47.64	47.64	47.58	47.61	47.06	0.23%	195,581
Dec 17, 2025	47.50	47.54	47.48	47.50	46.95	-0.02%	196,558
Dec 16, 2025	47.42	47.53	47.42	47.51	46.96	0.15%	280,976