GTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	40.33	40.33	40.20	40.28	-	0.72%	1,536
Jan 26, 2026	39.80	40.10	39.80	39.99	39.99	0.86%	5,335
Jan 23, 2026	39.59	39.89	39.48	39.65	39.65	0.32%	11,046
Jan 22, 2026	39.63	39.63	39.40	39.53	39.53	1.40%	12,510
Jan 21, 2026	38.90	39.31	38.64	38.98	38.98	0.80%	24,278
Jan 20, 2026	38.92	39.23	38.61	38.67	38.67	-2.84%	23,769
Jan 16, 2026	40.02	40.05	39.73	39.80	39.80	-	7,088
Jan 15, 2026	40.13	40.21	39.79	39.80	39.80	0.77%	10,906
Jan 14, 2026	39.59	39.70	39.26	39.50	39.50	-1.85%	58,000
Jan 13, 2026	40.46	40.46	40.13	40.24	40.24	-0.40%	5,208
Jan 12, 2026	39.90	40.50	39.90	40.40	40.40	0.44%	11,692
Jan 9, 2026	39.92	40.30	39.77	40.23	40.23	0.89%	88,298
Jan 8, 2026	40.35	40.35	39.74	39.87	39.87	-1.29%	72,267
Jan 7, 2026	39.88	40.59	39.88	40.39	40.39	-0.01%	14,896
Jan 6, 2026	40.19	40.40	40.14	40.40	40.40	0.87%	10,260
Jan 5, 2026	39.81	40.26	39.81	40.05	40.05	1.14%	182,647
Jan 2, 2026	40.02	40.27	39.40	39.60	39.60	0.21%	16,274
Dec 31, 2025	39.49	39.85	39.49	39.51	39.51	-0.84%	5,750
Dec 30, 2025	39.93	40.00	39.85	39.85	39.85	-0.26%	20,470
Dec 29, 2025	39.80	39.97	39.79	39.95	39.95	-0.59%	2,299
Dec 26, 2025	40.00	40.29	40.00	40.19	40.19	0.13%	9,079
Dec 24, 2025	40.05	40.15	39.97	40.14	40.14	0.17%	5,603
Dec 23, 2025	39.27	40.07	39.27	40.07	40.07	0.66%	31,880
Dec 22, 2025	39.64	39.83	39.64	39.81	39.81	0.93%	673,171
Dec 19, 2025	38.68	39.46	38.68	39.44	39.44	1.96%	16,895
Dec 18, 2025	38.24	38.92	38.24	38.68	38.68	2.04%	14,323
Dec 17, 2025	38.81	38.81	37.87	37.91	37.91	-2.34%	19,075
Dec 16, 2025	38.13	38.82	38.12	38.82	38.82	0.37%	9,361
Dec 15, 2025	38.97	39.04	38.67	38.67	38.67	-0.94%	20,527
Dec 12, 2025	39.50	39.60	39.01	39.04	39.04	-2.71%	9,880
Dec 11, 2025	39.91	40.17	39.57	40.12	40.12	-0.57%	54,237
Dec 10, 2025	39.84	40.37	39.84	40.35	40.35	0.46%	13,178
Dec 9, 2025	39.92	40.18	39.92	40.17	40.17	0.42%	64,000