GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	45.14	45.15	45.04	45.06	45.06	0.49%	261,643
Oct 14, 2026	44.60	44.87	44.59	44.84	44.84	0.18%	468,434
Oct 13, 2026	44.84	44.84	44.76	44.76	44.76	-0.02%	238,522
Oct 12, 2026	44.74	44.77	44.71	44.77	44.77	0.07%	278,315
Oct 9, 2026	44.71	44.75	44.65	44.74	44.74	0.04%	218,616
Oct 8, 2026	44.57	44.75	44.53	44.72	44.72	0.22%	398,703
Oct 7, 2026	44.45	44.67	44.43	44.62	44.62	-0.02%	872,884
Oct 6, 2026	44.59	44.67	44.56	44.63	44.63	0.27%	610,622
Oct 5, 2026	44.54	44.59	44.46	44.51	44.51	-0.16%	281,217
Oct 2, 2026	44.74	44.77	44.55	44.58	44.58	-0.18%	260,784
Oct 1, 2026	44.49	44.71	44.42	44.66	44.66	0.16%	689,933
Sep 30, 2026	44.69	44.69	44.52	44.59	44.59	-0.09%	493,155
Sep 29, 2026	44.67	44.67	44.53	44.63	44.63	-0.18%	457,972
Sep 28, 2026	44.72	44.77	44.63	44.71	44.71	-0.42%	283,760
Sep 25, 2026	44.83	44.91	44.74	44.90	44.90	0.09%	876,896
Sep 24, 2026	45.09	45.11	44.85	44.86	44.86	-0.55%	326,268
Sep 23, 2026	45.37	45.37	45.02	45.11	45.11	-0.75%	536,286
Sep 22, 2026	45.46	45.47	45.37	45.45	45.45	0.08%	692,589
Sep 21, 2026	45.41	45.43	45.37	45.42	45.42	0.24%	376,801
Sep 18, 2026	45.55	45.55	45.49	45.50	45.31	-0.33%	238,999
Sep 17, 2026	45.61	45.66	45.57	45.65	45.45	0.47%	140,439
Sep 16, 2026	45.51	45.60	45.42	45.44	45.24	-	331,714
Sep 15, 2026	45.43	45.46	45.40	45.44	45.24	-0.08%	321,027
Sep 14, 2026	45.46	45.57	45.39	45.47	45.28	-0.07%	267,318
Sep 11, 2026	45.62	45.63	45.49	45.50	45.31	-0.11%	209,269
Sep 10, 2026	45.66	45.69	45.55	45.55	45.35	-0.68%	437,452
Sep 9, 2026	45.93	45.96	45.82	45.86	45.66	-0.24%	269,554
Sep 8, 2026	46.02	46.03	45.94	45.97	45.77	-0.07%	186,377
Sep 4, 2026	46.00	46.04	45.98	46.00	45.80	-	195,168
Sep 3, 2026	46.07	46.07	45.99	46.00	45.80	0.13%	190,798
Sep 2, 2026	45.92	45.95	45.89	45.94	45.74	0.10%	220,630
Sep 1, 2026	45.96	46.02	45.89	45.90	45.70	-0.31%	251,466
Aug 31, 2026	46.03	46.07	45.99	46.04	45.84	-0.07%	176,043
Aug 28, 2026	46.20	46.27	46.07	46.07	45.87	-0.37%	669,557
Aug 27, 2026	46.24	46.28	46.21	46.24	46.04	-	185,180
Aug 26, 2026	46.23	46.24	46.20	46.24	46.04	-0.09%	264,224
Aug 25, 2026	46.20	46.29	46.19	46.28	46.08	0.43%	214,589
Aug 24, 2026	46.07	46.12	46.07	46.08	45.88	0.15%	282,796
Aug 21, 2026	46.27	46.30	46.20	46.21	45.82	-0.19%	117,011
Aug 20, 2026	46.28	46.33	46.25	46.30	45.91	-0.24%	169,399
Aug 19, 2026	46.37	46.41	46.31	46.41	46.01	0.39%	369,620
Aug 18, 2026	46.14	46.25	46.14	46.23	45.84	0.02%	165,819
Aug 17, 2026	46.25	46.32	46.21	46.22	45.83	-0.16%	177,046
Aug 14, 2026	46.38	46.41	46.27	46.30	45.90	-0.25%	200,985
Aug 13, 2026	46.39	46.48	46.37	46.41	46.01	0.32%	184,846
Aug 12, 2026	46.30	46.31	46.26	46.26	45.87	0.06%	228,645
Aug 11, 2026	46.26	46.28	46.22	46.23	45.84	0.04%	170,790
Aug 10, 2026	46.28	46.29	46.20	46.21	45.82	-0.24%	125,850
Aug 7, 2026	46.33	46.38	46.27	46.32	45.93	0.13%	179,056
Aug 6, 2026	46.31	46.33	46.23	46.26	45.87	-0.26%	137,802