GTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	35.11	36.21	35.11	36.21	36.21	4.55%	29,988
Mar 30, 2026	35.42	35.42	34.43	34.63	34.63	-1.40%	6,246
Mar 27, 2026	35.59	35.72	35.05	35.12	35.12	-2.48%	14,565
Mar 26, 2026	36.56	36.79	36.01	36.01	36.01	-3.03%	12,418
Mar 25, 2026	37.56	37.56	37.04	37.14	37.14	0.31%	24,849
Mar 24, 2026	36.96	37.25	36.96	37.03	37.03	-0.65%	6,323
Mar 23, 2026	37.20	37.75	37.12	37.27	37.27	1.35%	11,441
Mar 20, 2026	37.36	37.36	36.50	36.77	36.77	-2.19%	10,076
Mar 19, 2026	37.09	37.72	37.09	37.59	37.59	-0.25%	11,368
Mar 18, 2026	38.02	38.24	37.69	37.69	37.69	-1.07%	4,097
Mar 17, 2026	38.03	38.20	38.03	38.10	38.10	0.42%	17,185
Mar 16, 2026	37.89	38.17	37.77	37.94	37.94	2.03%	162,368
Mar 13, 2026	37.64	38.03	37.19	37.19	37.18	-0.76%	13,778
Mar 12, 2026	37.82	38.09	37.42	37.47	37.47	-2.04%	11,664
Mar 11, 2026	38.18	38.48	38.10	38.25	38.25	0.17%	16,307
Mar 10, 2026	38.16	38.56	38.12	38.19	38.19	0.08%	11,281
Mar 9, 2026	36.89	38.28	36.89	38.16	38.16	1.88%	13,564
Mar 6, 2026	37.49	38.04	37.39	37.45	37.45	-1.51%	8,584
Mar 5, 2026	37.92	38.28	37.65	38.03	38.03	-0.35%	28,132
Mar 4, 2026	37.45	38.19	37.45	38.16	38.16	1.88%	15,921
Mar 3, 2026	37.06	37.63	36.78	37.46	37.46	-1.58%	7,056
Mar 2, 2026	37.09	38.13	37.09	38.06	38.06	0.80%	4,963
Feb 27, 2026	37.47	37.89	37.41	37.75	37.75	-1.12%	10,287
Feb 26, 2026	38.68	38.68	37.89	38.18	38.18	-1.33%	11,107
Feb 25, 2026	37.93	38.72	37.93	38.70	38.70	1.75%	14,336
Feb 24, 2026	37.53	38.13	37.43	38.03	38.03	1.34%	12,407
Feb 23, 2026	38.12	38.34	37.42	37.53	37.52	-2.17%	14,815
Feb 20, 2026	38.06	38.61	38.06	38.36	38.36	1.02%	19,041
Feb 19, 2026	37.94	38.05	37.77	37.97	37.97	-0.21%	18,343
Feb 18, 2026	37.30	38.26	37.30	38.05	38.05	1.18%	19,737
Feb 17, 2026	37.19	37.85	37.06	37.61	37.61	-0.09%	22,403
Feb 13, 2026	37.74	37.96	37.52	37.64	37.64	-0.03%	16,655
Feb 12, 2026	38.88	38.88	37.58	37.65	37.65	-2.29%	22,274
Feb 11, 2026	38.98	38.98	38.12	38.54	38.54	-0.05%	23,959
Feb 10, 2026	38.70	38.80	38.54	38.55	38.55	0.32%	6,446
Feb 9, 2026	38.00	38.59	38.00	38.43	38.43	1.53%	10,193
Feb 6, 2026	37.20	37.85	37.20	37.85	37.85	2.93%	5,100
Feb 5, 2026	36.75	37.23	36.45	36.78	36.78	-1.42%	11,163
Feb 4, 2026	38.32	38.32	36.87	37.30	37.30	-3.25%	18,153
Feb 3, 2026	39.41	39.62	38.10	38.56	38.55	-2.64%	17,307
Feb 2, 2026	39.52	39.86	39.47	39.60	39.60	0.47%	17,026
Jan 30, 2026	40.21	40.21	39.32	39.42	39.42	-2.26%	5,089
Jan 29, 2026	40.61	40.61	39.37	40.33	40.33	-0.41%	7,874
Jan 28, 2026	40.69	40.74	39.81	40.49	40.49	0.35%	17,845
Jan 27, 2026	40.33	40.53	40.20	40.35	40.35	0.90%	23,547
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