GTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	49.35	49.35	49.35	49.39	-	-	1
Aug 5, 2026	50.09	50.20	49.36	49.39	49.39	-0.78%	15,524
Aug 4, 2026	49.61	49.90	49.55	49.78	49.78	3.48%	41,851
Aug 3, 2026	47.27	48.27	47.26	48.11	48.11	2.10%	5,923
Jul 31, 2026	47.13	47.51	46.58	47.12	47.12	1.64%	17,067
Jul 30, 2026	45.39	46.36	45.39	46.36	46.36	3.93%	2,700
Jul 29, 2026	45.36	45.99	44.61	44.61	44.61	-2.80%	12,114
Jul 28, 2026	45.72	46.11	44.98	45.89	45.89	-1.10%	6,811
Jul 27, 2026	47.02	47.02	45.98	46.40	46.40	-0.56%	12,997
Jul 24, 2026	47.09	47.27	46.66	46.66	46.66	-1.23%	18,274
Jul 23, 2026	47.33	47.38	46.99	47.24	47.24	-1.86%	7,823
Jul 22, 2026	48.07	48.38	48.07	48.14	48.13	-0.28%	4,114
Jul 21, 2026	47.95	48.31	47.82	48.27	48.27	1.82%	13,073
Jul 20, 2026	47.99	48.19	46.76	47.41	47.41	0.09%	19,382
Jul 17, 2026	47.12	47.62	47.12	47.37	47.36	-0.99%	3,571
Jul 16, 2026	48.46	48.49	47.66	47.84	47.84	-2.31%	6,008
Jul 15, 2026	49.40	49.40	48.34	48.97	48.97	-0.57%	45,577
Jul 14, 2026	48.84	49.35	48.84	49.25	49.25	1.91%	55,255
Jul 13, 2026	48.88	48.98	48.16	48.33	48.33	-2.11%	42,903
Jul 10, 2026	49.33	49.42	48.91	49.37	49.37	0.38%	4,507
Jul 9, 2026	48.74	49.23	48.69	49.19	49.19	1.85%	4,884
Jul 8, 2026	47.74	48.29	47.53	48.29	48.29	0.34%	12,419
Jul 7, 2026	48.29	48.43	47.78	48.13	48.13	-1.52%	2,333
Jul 6, 2026	48.33	49.19	48.33	48.87	48.87	1.44%	22,633
Jul 2, 2026	49.33	49.33	47.85	48.17	48.17	-1.98%	9,475
Jul 1, 2026	49.50	49.59	49.14	49.14	49.14	-1.30%	36,175
Jun 30, 2026	48.79	49.79	48.79	49.79	49.79	2.38%	5,474
Jun 29, 2026	47.70	48.76	47.70	48.64	48.64	2.70%	11,028
Jun 26, 2026	46.98	47.68	46.94	47.36	47.36	-0.55%	8,121
Jun 25, 2026	48.14	48.14	47.09	47.62	47.62	0.22%	11,749
Jun 24, 2026	47.50	47.98	47.40	47.52	47.52	-0.43%	7,912
Jun 23, 2026	47.54	48.25	47.54	47.72	47.72	-3.08%	54,956
Jun 22, 2026	49.88	49.88	48.97	49.24	49.24	-0.65%	10,926
Jun 18, 2026	49.21	49.57	48.79	49.56	49.56	2.71%	8,277
Jun 17, 2026	49.10	49.10	48.25	48.25	48.25	-1.01%	6,953
Jun 16, 2026	49.48	49.54	48.74	48.74	48.74	-1.81%	15,730
Jun 15, 2026	49.27	49.70	49.19	49.64	49.64	3.36%	7,539
Jun 12, 2026	47.80	48.16	47.39	48.03	48.03	0.53%	10,089
Jun 11, 2026	46.66	47.83	46.46	47.77	47.77	2.80%	15,116
Jun 10, 2026	45.55	47.44	45.55	46.47	46.47	-2.30%	11,724
Jun 9, 2026	48.40	48.48	46.07	47.57	47.56	-1.28%	8,288
Jun 8, 2026	48.18	48.61	48.04	48.18	48.18	1.20%	10,388
Jun 5, 2026	48.82	48.82	47.60	47.61	47.61	-4.94%	6,419
Jun 4, 2026	49.30	50.29	49.30	50.08	50.08	0.15%	3,303
Jun 3, 2026	50.34	50.34	49.86	50.01	50.01	-1.04%	3,101
Jun 2, 2026	50.10	50.59	50.10	50.54	50.54	0.80%	3,490
Jun 1, 2026	49.14	50.24	49.14	50.14	50.14	2.13%	6,244
May 29, 2026	49.07	49.25	48.94	49.09	49.09	1.00%	6,815
May 28, 2026	47.81	48.67	47.81	48.60	48.60	1.75%	25,860
May 27, 2026	47.72	47.86	47.58	47.77	47.77	-0.57%	5,550