GTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	47.89	48.20	47.89	48.14	-	0.26%	15,991
Aug 25, 2026	47.95	48.21	47.83	48.02	48.02	0.78%	19,040
Aug 24, 2026	47.56	47.82	47.45	47.64	47.64	-1.15%	4,086
Aug 21, 2026	48.17	48.25	47.99	48.20	48.20	0.25%	11,891
Aug 20, 2026	48.16	48.16	47.92	48.08	48.08	-0.40%	4,468
Aug 19, 2026	48.71	48.71	48.27	48.27	48.27	-0.54%	3,602
Aug 18, 2026	48.75	48.98	48.30	48.54	48.54	-2.26%	14,848
Aug 17, 2026	49.69	49.98	49.66	49.66	49.66	-0.07%	8,135
Aug 14, 2026	50.03	50.03	49.49	49.69	49.69	-0.52%	28,258
Aug 13, 2026	50.30	50.36	49.90	49.95	49.95	0.53%	13,950
Aug 12, 2026	49.89	49.89	49.68	49.68	49.68	1.07%	33,498
Aug 11, 2026	49.14	49.50	49.10	49.16	49.16	-0.56%	10,641
Aug 10, 2026	49.53	49.94	49.43	49.43	49.43	-0.64%	27,285
Aug 7, 2026	49.70	49.87	48.95	49.75	49.75	0.94%	42,379
Aug 6, 2026	49.60	49.60	49.22	49.28	49.28	-0.22%	8,275
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