GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	45.46	45.57	45.39	45.47	45.47	-0.07%	267,315
Sep 11, 2026	45.62	45.63	45.49	45.50	45.50	-0.11%	208,795
Sep 10, 2026	45.66	45.69	45.55	45.55	45.55	-0.68%	437,449
Sep 9, 2026	45.93	45.96	45.82	45.86	45.86	-0.24%	269,554
Sep 8, 2026	46.02	46.03	45.94	45.97	45.97	-0.07%	186,375
Sep 4, 2026	46.00	46.04	45.98	46.00	46.00	-	195,094
Sep 3, 2026	46.07	46.07	45.99	46.00	46.00	0.13%	190,798
Sep 2, 2026	45.92	45.95	45.89	45.94	45.94	0.10%	220,630
Sep 1, 2026	45.96	46.02	45.89	45.90	45.90	-0.31%	251,466
Aug 31, 2026	46.03	46.07	45.99	46.04	46.04	-0.07%	176,043
Aug 28, 2026	46.20	46.27	46.07	46.07	46.07	-0.37%	669,557
Aug 27, 2026	46.24	46.28	46.21	46.24	46.24	-	185,180
Aug 26, 2026	46.23	46.24	46.20	46.24	46.24	-0.09%	264,224
Aug 25, 2026	46.20	46.29	46.19	46.28	46.28	0.43%	214,589
Aug 24, 2026	46.07	46.12	46.07	46.08	46.08	0.15%	282,796
Aug 21, 2026	46.27	46.30	46.20	46.21	46.01	-0.19%	117,011
Aug 20, 2026	46.28	46.33	46.25	46.30	46.10	-0.24%	169,399
Aug 19, 2026	46.37	46.41	46.31	46.41	46.21	0.39%	369,620
Aug 18, 2026	46.14	46.25	46.14	46.23	46.03	0.02%	165,819
Aug 17, 2026	46.25	46.32	46.21	46.22	46.02	-0.16%	177,046
Aug 14, 2026	46.38	46.41	46.27	46.30	46.10	-0.25%	200,985
Aug 13, 2026	46.39	46.48	46.37	46.41	46.21	0.32%	184,846
Aug 12, 2026	46.30	46.31	46.26	46.26	46.06	0.06%	228,645
Aug 11, 2026	46.26	46.28	46.22	46.23	46.03	0.04%	170,790
Aug 10, 2026	46.28	46.29	46.20	46.21	46.01	-0.24%	125,850
Aug 7, 2026	46.33	46.38	46.27	46.32	46.12	0.13%	179,056
Aug 6, 2026	46.31	46.33	46.23	46.26	46.06	-0.26%	137,802
Aug 5, 2026	46.35	46.39	46.32	46.38	46.18	0.09%	152,210
Aug 4, 2026	46.28	46.35	46.28	46.34	46.14	0.43%	301,785
Aug 3, 2026	46.13	46.19	45.88	46.14	45.94	0.20%	142,592
Jul 31, 2026	46.09	46.13	46.00	46.05	45.85	-0.22%	331,181
Jul 30, 2026	46.16	46.20	46.13	46.15	45.95	0.02%	282,494
Jul 29, 2026	46.24	46.30	46.14	46.14	45.94	-0.30%	265,479
Jul 28, 2026	46.20	46.32	46.20	46.28	46.08	0.24%	115,330
Jul 27, 2026	46.16	46.20	46.12	46.17	45.97	0.20%	172,290
Jul 24, 2026	46.05	46.14	46.02	46.08	45.88	0.04%	330,771
Jul 23, 2026	46.04	46.07	46.02	46.06	45.86	-0.25%	167,516
Jul 22, 2026	46.22	46.23	46.17	46.18	45.98	-0.18%	131,213
Jul 21, 2026	46.29	46.38	46.24	46.26	46.06	-0.19%	126,363
Jul 20, 2026	46.43	46.43	46.32	46.35	46.15	-0.18%	157,172
Jul 17, 2026	46.67	46.70	46.61	46.63	46.24	0.05%	168,968
Jul 16, 2026	46.56	46.62	46.53	46.60	46.21	-0.05%	115,687
Jul 15, 2026	46.56	46.66	46.56	46.63	46.24	0.20%	136,033
Jul 14, 2026	46.52	46.58	46.49	46.53	46.14	0.19%	217,980
Jul 13, 2026	46.53	46.56	46.44	46.44	46.05	-0.30%	160,622
Jul 10, 2026	46.67	46.78	46.55	46.58	46.19	-0.09%	210,115
Jul 9, 2026	46.58	46.67	46.58	46.62	46.23	0.11%	256,811
Jul 8, 2026	46.58	46.60	46.51	46.57	46.18	-0.17%	377,345
Jul 7, 2026	46.78	46.80	46.64	46.65	46.26	-0.43%	207,666
Jul 6, 2026	46.84	46.86	46.79	46.85	46.46	0.07%	174,763