GTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.17	46.17	45.02	45.23	45.23	-2.38%	3,528
Nov 12, 2026	45.45	46.51	45.45	46.34	46.33	-0.30%	4,641
Nov 11, 2026	46.09	46.92	46.09	46.47	46.47	2.25%	13,514
Nov 10, 2026	45.30	45.50	45.22	45.45	45.45	-0.59%	3,154
Nov 9, 2026	45.37	45.72	45.37	45.72	45.72	3.53%	5,157
Nov 6, 2026	44.42	44.63	44.11	44.17	44.17	1.27%	7,377
Nov 5, 2026	45.96	45.96	43.60	43.61	43.61	-6.53%	73,087
Nov 4, 2026	46.54	47.49	46.54	46.66	46.66	0.46%	29,436
Nov 3, 2026	46.11	46.65	46.11	46.44	46.44	1.13%	5,075
Nov 2, 2026	47.00	47.25	45.92	45.92	45.92	-1.93%	17,234
Oct 30, 2026	47.36	47.36	46.36	46.82	46.82	-3.68%	5,991
Oct 29, 2026	48.56	48.88	48.47	48.61	48.61	-2.01%	10,356
Oct 28, 2026	49.54	49.68	49.46	49.61	49.61	0.60%	4,518
Oct 27, 2026	49.25	49.43	49.24	49.31	49.31	1.47%	13,323
Oct 26, 2026	47.98	48.73	47.98	48.60	48.60	1.27%	16,935
Oct 23, 2026	47.66	48.07	47.66	47.99	47.99	0.37%	2,164
Oct 22, 2026	48.03	48.11	47.81	47.81	47.81	-3.56%	4,164
Oct 21, 2026	49.43	49.74	49.40	49.57	49.57	1.22%	6,812
Oct 20, 2026	48.67	49.23	48.66	48.97	48.97	-0.18%	4,115
Oct 19, 2026	48.97	49.39	48.97	49.06	49.06	1.17%	7,615
Oct 16, 2026	49.29	49.41	48.36	48.50	48.50	-3.06%	10,383
Oct 15, 2026	49.28	50.02	49.22	50.02	50.02	-0.40%	6,219
Oct 14, 2026	51.29	51.29	50.16	50.23	50.23	-3.24%	7,002
Oct 13, 2026	51.87	51.91	51.76	51.91	51.91	-0.09%	2,815
Oct 12, 2026	52.19	52.19	51.91	51.96	51.96	-1.08%	4,370
Oct 9, 2026	52.27	52.53	52.24	52.53	52.53	1.07%	7,021
Oct 8, 2026	52.54	52.69	51.92	51.97	51.97	-1.62%	2,842
Oct 7, 2026	52.55	52.87	52.46	52.83	52.83	-0.59%	9,854
Oct 6, 2026	53.12	53.34	53.12	53.14	53.14	0.80%	10,535
Oct 5, 2026	52.25	52.83	52.25	52.72	52.72	0.88%	5,642
Oct 2, 2026	52.35	52.45	52.18	52.26	52.25	1.44%	6,715
Oct 1, 2026	51.14	51.58	51.12	51.51	51.51	0.50%	14,556
Sep 30, 2026	51.10	51.58	51.10	51.26	51.25	0.30%	7,268
Sep 29, 2026	51.07	51.12	51.01	51.10	51.10	0.37%	5,325
Sep 28, 2026	51.25	51.25	50.88	50.91	50.91	-0.69%	12,070
Sep 25, 2026	51.24	51.47	51.18	51.26	51.26	0.07%	7,005
Sep 24, 2026	50.85	51.25	50.76	51.23	51.23	0.21%	10,848
Sep 23, 2026	51.44	51.44	50.98	51.12	51.12	-0.81%	13,045
Sep 22, 2026	51.26	51.58	51.26	51.54	51.54	0.13%	7,591
Sep 21, 2026	50.71	51.58	50.70	51.47	51.47	3.22%	14,576
Sep 18, 2026	49.79	49.87	49.49	49.87	49.87	0.50%	11,928
Sep 17, 2026	49.17	49.64	49.17	49.62	49.62	2.04%	5,908
Sep 16, 2026	49.02	49.07	48.33	48.63	48.63	0.34%	8,657
Sep 15, 2026	48.60	48.62	48.44	48.47	48.47	-0.34%	5,007
Sep 14, 2026	47.99	48.90	47.99	48.63	48.63	-0.80%	5,403
Sep 11, 2026	49.11	49.20	49.01	49.02	49.02	1.33%	10,972
Sep 10, 2026	48.43	48.69	48.38	48.38	48.38	-1.12%	6,953
Sep 9, 2026	49.04	49.05	48.90	48.93	48.93	0.16%	3,402
Sep 8, 2026	49.01	49.01	48.83	48.86	48.85	0.03%	5,940
Sep 4, 2026	48.47	48.87	48.47	48.84	48.84	0.77%	6,172