GTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.05	47.41	47.05	47.08	47.08	0.54%	6,803
May 21, 2026	46.57	47.09	46.48	46.83	46.83	0.55%	4,954
May 20, 2026	46.05	46.57	46.03	46.57	46.57	1.67%	82,731
May 19, 2026	45.91	46.13	45.58	45.80	45.80	-0.87%	3,915
May 18, 2026	46.88	46.88	45.85	46.21	46.21	-0.73%	4,933
May 15, 2026	46.49	47.03	46.35	46.55	46.55	-1.50%	23,967
May 14, 2026	46.56	47.30	46.56	47.26	47.26	1.60%	3,238
May 13, 2026	45.95	46.51	45.85	46.51	46.51	1.64%	4,766
May 12, 2026	45.68	45.81	45.03	45.76	45.76	-0.43%	7,130
May 11, 2026	45.65	46.35	45.65	45.96	45.96	0.12%	12,696
May 8, 2026	45.29	45.91	45.29	45.91	45.91	1.36%	13,148
May 7, 2026	45.29	45.68	45.12	45.29	45.29	-	13,740
May 6, 2026	44.55	45.31	44.55	45.29	45.29	2.58%	5,877
May 5, 2026	44.17	44.32	44.00	44.15	44.15	0.57%	10,932
May 4, 2026	43.98	44.09	43.61	43.90	43.90	0.15%	7,575
May 1, 2026	43.48	43.87	43.48	43.84	43.84	0.83%	5,678
Apr 30, 2026	43.28	43.53	42.77	43.48	43.48	0.47%	5,680
Apr 29, 2026	42.99	43.27	42.94	43.27	43.27	0.65%	5,216
Apr 28, 2026	42.85	43.19	42.67	42.99	42.99	-1.75%	3,642
Apr 27, 2026	43.53	43.83	43.50	43.76	43.76	0.09%	7,512
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	1.50%	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	1.56%	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	-0.26%	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	2.02%	162,368
Mar 13, 2026	37.64	38.03	37.19	37.19	37.18	-0.76%	13,778