GTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	43.53	43.65	43.50	43.54	-	-0.40%	5,041
Apr 24, 2026	43.11	43.87	43.11	43.72	43.72	2.05%	6,848
Apr 23, 2026	43.03	43.30	42.40	42.84	42.84	-0.76%	45,922
Apr 22, 2026	42.61	43.19	42.61	43.17	43.17	2.14%	10,061
Apr 21, 2026	42.33	42.66	42.26	42.26	42.26	-0.05%	28,102
Apr 20, 2026	42.21	42.30	42.08	42.29	42.29	0.12%	9,002
Apr 17, 2026	42.01	42.31	42.00	42.24	42.24	1.49%	8,592
Apr 16, 2026	41.53	41.69	41.37	41.61	41.61	0.61%	13,745
Apr 15, 2026	40.80	41.36	40.80	41.36	41.36	1.38%	2,778
Apr 14, 2026	40.28	40.80	40.28	40.80	40.80	2.19%	27,893
Apr 13, 2026	39.07	39.98	39.06	39.92	39.92	2.01%	31,214
Apr 10, 2026	39.23	39.35	39.07	39.14	39.13	0.59%	71,785
Apr 9, 2026	38.69	38.91	38.58	38.91	38.91	0.56%	6,042
Apr 8, 2026	39.00	39.00	38.50	38.69	38.69	3.63%	12,988
Apr 7, 2026	37.00	37.33	36.55	37.33	37.33	0.66%	8,209
Apr 6, 2026	36.66	37.12	36.66	37.09	37.09	0.50%	10,914
Apr 2, 2026	35.90	37.02	35.90	36.90	36.90	0.36%	6,727
Apr 1, 2026	36.64	37.06	36.64	36.77	36.77	1.55%	16,879
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