GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	45.27	45.27	45.21	45.21	45.21	-0.64%	35,717
Nov 9, 2026	45.56	45.56	45.46	45.50	45.50	0.04%	239,651
Nov 6, 2026	45.47	45.54	45.42	45.48	45.48	-0.02%	1,066,067
Nov 5, 2026	45.37	45.55	45.37	45.49	45.49	0.15%	251,531
Nov 4, 2026	45.31	45.43	45.25	45.42	45.42	0.40%	894,229
Nov 3, 2026	45.28	45.30	45.18	45.24	45.24	-0.11%	249,983
Nov 2, 2026	45.33	45.41	45.26	45.29	45.29	0.04%	307,546
Oct 30, 2026	45.26	45.32	45.18	45.27	45.27	0.27%	209,627
Oct 29, 2026	45.11	45.24	45.08	45.15	45.15	0.20%	336,943
Oct 28, 2026	45.10	45.12	44.98	45.06	45.06	-0.13%	446,317
Oct 27, 2026	45.10	45.13	45.05	45.12	45.12	0.09%	308,047
Oct 26, 2026	45.08	45.13	45.04	45.08	45.08	0.11%	241,462
Oct 23, 2026	45.08	45.11	45.01	45.03	45.03	-0.16%	1,394,152
Oct 22, 2026	44.93	45.15	44.90	45.10	45.10	0.60%	355,060
Oct 21, 2026	44.85	44.87	44.72	44.83	44.83	0.11%	374,202
Oct 20, 2026	44.75	44.87	44.72	44.78	44.78	0.11%	595,251
Oct 19, 2026	44.81	44.82	44.69	44.73	44.73	-0.20%	290,675
Oct 16, 2026	45.04	45.13	44.96	45.02	44.82	-0.10%	227,008
Oct 15, 2026	45.16	45.35	45.03	45.06	44.87	0.49%	261,643
Oct 14, 2026	44.60	44.87	44.59	44.84	44.65	0.18%	468,437
Oct 13, 2026	44.84	44.84	44.76	44.76	44.57	-0.02%	238,522
Oct 12, 2026	44.74	44.77	44.71	44.77	44.58	0.07%	278,316
Oct 9, 2026	44.71	44.75	44.65	44.74	44.55	0.04%	218,617
Oct 8, 2026	44.57	44.75	44.53	44.72	44.53	0.22%	398,703
Oct 7, 2026	44.45	44.67	44.43	44.62	44.43	-0.02%	872,885
Oct 6, 2026	44.59	44.67	44.56	44.63	44.44	0.27%	610,622
Oct 5, 2026	44.54	44.59	44.46	44.51	44.32	-0.16%	281,218
Oct 2, 2026	44.74	44.77	44.55	44.58	44.39	-0.18%	260,784
Oct 1, 2026	44.49	44.71	44.42	44.66	44.47	0.16%	689,935
Sep 30, 2026	44.69	44.69	44.52	44.59	44.40	-0.09%	493,157
Sep 29, 2026	44.67	44.67	44.53	44.63	44.44	-0.18%	457,975
Sep 28, 2026	44.72	44.77	44.63	44.71	44.52	-0.42%	283,763
Sep 25, 2026	44.83	44.91	44.74	44.90	44.71	0.09%	877,145
Sep 24, 2026	45.09	45.11	44.85	44.86	44.67	-0.55%	326,270
Sep 23, 2026	45.37	45.37	45.02	45.11	44.92	-0.75%	536,287
Sep 22, 2026	45.46	45.47	45.37	45.45	45.25	0.08%	692,592
Sep 21, 2026	45.41	45.43	45.37	45.42	45.22	0.24%	376,801
Sep 18, 2026	45.55	45.55	45.49	45.50	45.11	-0.33%	238,999
Sep 17, 2026	45.61	45.66	45.57	45.65	45.26	0.47%	140,439
Sep 16, 2026	45.51	45.60	45.42	45.44	45.05	-	331,714
Sep 15, 2026	45.43	45.46	45.40	45.44	45.05	-0.08%	321,027
Sep 14, 2026	45.46	45.57	45.39	45.47	45.08	-0.07%	267,318
Sep 11, 2026	45.62	45.63	45.49	45.50	45.11	-0.11%	209,269
Sep 10, 2026	45.66	45.69	45.55	45.55	45.16	-0.68%	437,452
Sep 9, 2026	45.93	45.96	45.82	45.86	45.47	-0.24%	269,554
Sep 8, 2026	46.02	46.03	45.94	45.97	45.58	-0.07%	186,377
Sep 4, 2026	46.00	46.04	45.98	46.00	45.61	-	195,168
Sep 3, 2026	46.07	46.07	45.99	46.00	45.61	0.13%	190,798
Sep 2, 2026	45.92	45.95	45.89	45.94	45.55	0.10%	220,630
Sep 1, 2026	45.96	46.02	45.89	45.90	45.50	-0.31%	251,466