GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	47.02	47.05	46.96	46.97	46.97	0.11%	358,632
Jun 12, 2026	46.91	46.94	46.83	46.92	46.92	-	674,354
Jun 11, 2026	46.73	46.96	46.71	46.92	46.92	0.47%	694,023
Jun 10, 2026	46.74	46.78	46.67	46.70	46.70	-0.06%	331,391
Jun 9, 2026	46.70	46.75	46.66	46.73	46.73	0.18%	310,032
Jun 8, 2026	46.74	46.77	46.65	46.65	46.65	-0.11%	251,814
Jun 5, 2026	46.75	46.80	46.69	46.70	46.70	-0.41%	251,898
Jun 4, 2026	46.89	46.93	46.88	46.89	46.89	0.07%	110,838
Jun 3, 2026	46.83	46.88	46.79	46.85	46.85	-0.15%	164,225
Jun 2, 2026	46.95	46.95	46.88	46.92	46.92	0.02%	186,550
Jun 1, 2026	46.82	46.92	46.77	46.91	46.91	-0.02%	261,581
May 29, 2026	46.91	46.96	46.89	46.92	46.92	0.09%	148,558
May 28, 2026	46.77	46.90	46.61	46.88	46.88	0.22%	275,885
May 27, 2026	46.77	46.82	46.76	46.78	46.78	0.05%	162,368
May 26, 2026	46.75	46.78	46.70	46.75	46.75	0.30%	191,230
May 22, 2026	46.62	46.62	46.50	46.61	46.61	0.15%	246,637
May 21, 2026	46.40	46.54	46.33	46.54	46.54	0.15%	305,306
May 20, 2026	46.24	46.49	46.24	46.47	46.47	0.52%	228,120
May 19, 2026	46.25	46.29	46.18	46.23	46.23	-0.37%	305,451
May 18, 2026	46.47	46.49	46.35	46.40	46.40	-0.09%	125,726
May 15, 2026	46.67	46.71	46.61	46.62	46.44	-0.58%	303,700
May 14, 2026	46.96	46.99	46.88	46.89	46.71	-	157,695
May 13, 2026	46.86	46.89	46.80	46.89	46.71	0.02%	214,483
May 12, 2026	46.90	46.91	46.86	46.88	46.70	-0.26%	165,295
May 11, 2026	47.06	47.09	47.00	47.00	46.82	-0.19%	161,258
May 8, 2026	47.08	47.12	47.07	47.09	46.91	0.19%	293,558
May 7, 2026	47.15	47.20	46.98	47.00	46.82	-0.19%	271,012
May 6, 2026	47.05	47.10	47.03	47.09	46.91	0.45%	156,203
May 5, 2026	46.84	46.92	46.83	46.88	46.70	0.17%	254,625
May 4, 2026	46.90	46.91	46.74	46.80	46.62	-0.28%	165,508
May 1, 2026	46.91	47.04	46.90	46.93	46.75	0.11%	133,149
Apr 30, 2026	46.90	46.93	46.86	46.88	46.70	0.11%	187,963
Apr 29, 2026	46.92	46.92	46.80	46.83	46.65	-0.38%	144,714
Apr 28, 2026	46.98	47.03	46.95	47.01	46.83	-0.09%	231,263
Apr 27, 2026	47.08	47.10	47.02	47.05	46.87	-0.06%	218,034
Apr 24, 2026	47.01	47.11	46.99	47.08	46.90	0.09%	263,136
Apr 23, 2026	47.10	47.15	46.99	47.04	46.86	-0.13%	377,300
Apr 22, 2026	47.16	47.18	47.10	47.10	46.92	0.08%	612,444
Apr 21, 2026	47.15	47.19	47.05	47.06	46.88	-0.30%	1,294,372
Apr 20, 2026	47.24	47.24	47.17	47.20	47.02	-0.02%	193,990
Apr 17, 2026	47.36	47.44	47.35	47.38	47.03	0.34%	220,387
Apr 16, 2026	47.31	47.34	47.20	47.22	46.87	-0.15%	155,705
Apr 15, 2026	47.29	47.30	47.25	47.29	46.94	-0.06%	225,739
Apr 14, 2026	47.23	47.33	47.22	47.32	46.97	0.28%	372,157
Apr 13, 2026	47.08	47.20	47.07	47.19	46.84	0.23%	481,650
Apr 10, 2026	47.14	47.16	47.08	47.08	46.73	-0.11%	223,215
Apr 9, 2026	47.09	47.23	47.05	47.13	46.78	0.04%	391,655
Apr 8, 2026	47.24	47.24	47.09	47.11	46.76	0.29%	477,231
Apr 7, 2026	46.93	46.99	46.81	46.98	46.63	0.06%	175,957
Apr 6, 2026	46.93	46.99	46.92	46.95	46.60	-0.09%	186,771