GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	46.24	46.30	46.14	46.14	46.14	-0.30%	265,187
Jul 28, 2026	46.20	46.32	46.20	46.28	46.28	0.24%	115,330
Jul 27, 2026	46.16	46.20	46.12	46.17	46.17	0.20%	172,289
Jul 24, 2026	46.05	46.14	46.02	46.08	46.08	0.04%	330,771
Jul 23, 2026	46.04	46.07	46.02	46.06	46.06	-0.25%	167,515
Jul 22, 2026	46.22	46.23	46.17	46.18	46.18	-0.18%	131,213
Jul 21, 2026	46.29	46.38	46.24	46.26	46.26	-0.19%	126,363
Jul 20, 2026	46.43	46.43	46.32	46.35	46.35	-0.18%	157,172
Jul 17, 2026	46.67	46.70	46.61	46.63	46.43	0.05%	168,968
Jul 16, 2026	46.56	46.62	46.53	46.60	46.41	-0.05%	115,687
Jul 15, 2026	46.56	46.66	46.56	46.63	46.43	0.20%	136,033
Jul 14, 2026	46.52	46.58	46.49	46.53	46.34	0.19%	217,980
Jul 13, 2026	46.53	46.56	46.44	46.44	46.25	-0.30%	160,622
Jul 10, 2026	46.67	46.78	46.55	46.58	46.39	-0.09%	210,115
Jul 9, 2026	46.58	46.67	46.58	46.62	46.43	0.11%	256,811
Jul 8, 2026	46.58	46.60	46.51	46.57	46.38	-0.17%	377,345
Jul 7, 2026	46.78	46.80	46.64	46.65	46.46	-0.43%	207,666
Jul 6, 2026	46.84	46.86	46.79	46.85	46.66	0.07%	174,763
Jul 2, 2026	46.78	46.85	46.76	46.82	46.62	0.12%	162,823
Jul 1, 2026	46.75	46.82	46.75	46.76	46.57	-0.23%	203,257
Jun 30, 2026	46.95	46.97	46.84	46.87	46.68	-0.28%	179,375
Jun 29, 2026	46.98	47.01	46.96	47.00	46.81	0.04%	131,006
Jun 26, 2026	46.91	47.01	46.91	46.98	46.79	0.06%	161,749
Jun 25, 2026	46.98	47.02	46.94	46.95	46.76	0.13%	157,161
Jun 24, 2026	46.85	46.92	46.85	46.89	46.70	0.32%	298,774
Jun 23, 2026	46.69	46.77	46.69	46.74	46.55	0.11%	259,421
Jun 22, 2026	46.71	46.73	46.67	46.69	46.50	-0.21%	198,363
Jun 18, 2026	47.02	47.07	46.96	46.98	46.60	0.21%	161,663
Jun 17, 2026	47.06	47.11	46.87	46.88	46.50	-0.39%	238,486
Jun 16, 2026	47.02	47.09	47.01	47.06	46.68	0.19%	212,007
Jun 15, 2026	47.02	47.05	46.96	46.97	46.59	0.11%	358,632
Jun 12, 2026	46.91	46.94	46.83	46.92	46.54	-	674,354
Jun 11, 2026	46.73	46.96	46.71	46.92	46.54	0.47%	694,804
Jun 10, 2026	46.74	46.78	46.67	46.70	46.32	-0.06%	331,391
Jun 9, 2026	46.70	46.75	46.66	46.73	46.35	0.18%	310,032
Jun 8, 2026	46.74	46.77	46.65	46.65	46.27	-0.11%	251,814
Jun 5, 2026	46.75	46.80	46.69	46.70	46.32	-0.41%	251,898
Jun 4, 2026	46.89	46.93	46.88	46.89	46.51	0.07%	110,838
Jun 3, 2026	46.83	46.88	46.79	46.85	46.47	-0.15%	164,225
Jun 2, 2026	46.95	46.95	46.88	46.92	46.54	0.02%	186,550
Jun 1, 2026	46.82	46.92	46.77	46.91	46.53	-0.02%	261,581
May 29, 2026	46.91	46.96	46.89	46.92	46.54	0.09%	148,558
May 28, 2026	46.77	46.90	46.61	46.88	46.50	0.22%	275,885
May 27, 2026	46.77	46.82	46.76	46.78	46.40	0.05%	162,368
May 26, 2026	46.75	46.78	46.70	46.75	46.37	0.30%	191,230
May 22, 2026	46.62	46.62	46.50	46.61	46.24	0.15%	246,637
May 21, 2026	46.40	46.54	46.33	46.54	46.17	0.15%	305,306
May 20, 2026	46.24	46.49	46.24	46.47	46.10	0.52%	228,120
May 19, 2026	46.25	46.29	46.18	46.23	45.86	-0.37%	305,451
May 18, 2026	46.47	46.49	46.35	46.40	46.03	-0.09%	125,726