GTOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	23.96	23.98	23.96	23.98	23.98	0.05%	53,306
Oct 8, 2026	23.99	23.99	23.97	23.97	23.97	0.17%	2,973
Oct 7, 2026	23.85	23.94	23.84	23.93	23.93	0.04%	17,144
Oct 6, 2026	23.94	23.94	23.92	23.92	23.92	0.22%	2,041
Oct 5, 2026	23.84	23.88	23.83	23.87	23.87	-0.12%	15,069
Oct 2, 2026	23.93	23.95	23.90	23.90	23.90	-0.34%	10,518
Oct 1, 2026	23.87	24.00	23.87	23.98	23.98	0.42%	1,314,093
Sep 30, 2026	23.87	23.88	23.87	23.88	23.88	-0.21%	10,167
Sep 29, 2026	23.87	23.93	23.87	23.93	23.93	-0.04%	21,934
Sep 28, 2026	23.91	23.94	23.91	23.94	23.94	-0.49%	10,031
Sep 25, 2026	24.03	24.06	24.03	24.06	24.06	0.15%	10,058
Sep 24, 2026	24.10	24.10	24.02	24.02	24.02	-0.44%	10,138
Sep 23, 2026	24.17	24.17	24.13	24.13	24.13	-0.85%	10,216
Sep 22, 2026	24.34	24.34	24.33	24.33	24.33	0.04%	10,026
Sep 21, 2026	24.33	24.33	24.32	24.32	24.32	0.25%	13,299
Sep 18, 2026	24.36	24.36	24.36	24.36	24.26	-0.38%	10,044
Sep 17, 2026	24.42	24.45	24.42	24.45	24.35	0.40%	10,264
Sep 16, 2026	24.39	24.42	24.35	24.35	24.26	0.09%	21,289
Sep 15, 2026	24.33	24.33	24.32	24.33	24.24	-0.06%	10,523
Sep 14, 2026	24.38	24.39	24.34	24.34	24.25	-0.08%	10,172
Sep 11, 2026	24.41	24.41	24.36	24.36	24.27	-0.11%	10,029
Sep 10, 2026	24.45	24.45	24.39	24.39	24.29	-0.63%	10,515
Sep 9, 2026	24.57	24.57	24.54	24.54	24.45	-0.26%	10,012
Sep 8, 2026	24.63	24.63	24.61	24.61	24.51	-0.07%	10,012
Sep 4, 2026	24.64	24.64	24.63	24.63	24.53	0.03%	10,042
Sep 3, 2026	24.66	24.66	24.62	24.62	24.52	0.12%	10,051
Sep 2, 2026	24.58	24.59	24.58	24.59	24.50	0.04%	10,013
Sep 1, 2026	24.62	24.62	24.58	24.58	24.49	-0.22%	730,276
Aug 31, 2026	24.63	24.63	24.63	24.63	24.54	-0.11%	10,046
Aug 28, 2026	24.72	24.72	24.66	24.66	24.57	-0.32%	10,130
Aug 27, 2026	24.73	24.74	24.73	24.74	24.65	-0.03%	10,014
Aug 26, 2026	24.76	24.76	24.75	24.75	24.65	-0.18%	10,043
Aug 25, 2026	24.75	24.79	24.75	24.79	24.70	0.43%	10,085
Aug 24, 2026	24.70	24.70	24.69	24.69	24.59	0.21%	10,112
Aug 21, 2026	24.73	24.75	24.71	24.72	24.54	-0.19%	13,564
Aug 20, 2026	24.77	24.77	24.75	24.77	24.59	-0.25%	10,946
Aug 19, 2026	24.82	24.83	24.82	24.83	24.65	0.43%	10,084
Aug 18, 2026	24.71	24.73	24.70	24.73	24.54	0.06%	10,116
Aug 17, 2026	24.74	24.76	24.70	24.71	24.53	-0.17%	11,694
Aug 14, 2026	24.81	24.81	24.75	24.75	24.57	-0.24%	10,017
Aug 13, 2026	24.83	24.83	24.81	24.81	24.63	0.30%	10,099
Aug 12, 2026	24.75	24.75	24.74	24.74	24.55	0.08%	10,017
Aug 11, 2026	24.72	24.73	24.72	24.72	24.53	0.04%	11,261
Aug 10, 2026	24.74	24.74	24.71	24.71	24.52	-0.28%	10,060
Aug 7, 2026	24.78	24.78	24.76	24.78	24.59	0.17%	11,148
Aug 6, 2026	24.80	24.80	24.73	24.73	24.55	-0.27%	11,160
Aug 5, 2026	24.80	24.80	24.80	24.80	24.62	0.06%	10,021
Aug 4, 2026	24.79	24.79	24.79	24.79	24.60	0.38%	10,036
Aug 3, 2026	24.70	24.70	24.69	24.69	24.51	0.25%	160,014
Jul 31, 2026	24.63	24.63	24.63	24.63	24.44	-0.27%	64