GTOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	24.60	24.60	24.60	24.61	-	-	11
Sep 28, 2026	24.61	24.61	24.61	24.61	24.61	-0.08%	66
Sep 25, 2026	24.61	24.76	24.60	24.63	24.63	0.10%	191,033
Sep 24, 2026	24.62	24.62	24.60	24.60	24.60	-0.16%	1,518
Sep 23, 2026	24.64	24.72	24.63	24.64	24.64	-0.12%	14,069
Sep 22, 2026	24.66	24.67	24.66	24.67	24.67	0.02%	451
Sep 21, 2026	24.68	24.68	24.67	24.67	24.67	0.03%	1,081
Sep 18, 2026	24.75	24.76	24.75	24.76	24.66	-0.06%	1,252
Sep 17, 2026	24.78	24.78	24.77	24.77	24.67	0.10%	723
Sep 16, 2026	24.76	24.77	24.75	24.75	24.65	-0.04%	637
Sep 15, 2026	24.76	24.76	24.75	24.76	24.66	-0.04%	3,136
Sep 14, 2026	24.76	24.77	24.76	24.77	24.67	-0.02%	1,651
Sep 11, 2026	24.78	24.79	24.77	24.77	24.67	-0.04%	2,498
Sep 10, 2026	24.81	24.81	24.78	24.78	24.68	-0.22%	952
Sep 9, 2026	24.86	24.86	24.84	24.84	24.74	-0.10%	1,035
Sep 8, 2026	24.87	24.89	24.86	24.86	24.76	-	2,058
Sep 4, 2026	24.86	24.86	24.86	24.86	24.76	0.04%	17
Sep 3, 2026	24.86	24.86	24.84	24.85	24.75	-	1,296
Sep 2, 2026	24.85	24.85	24.84	24.85	24.75	0.08%	1,287
Sep 1, 2026	24.83	24.83	24.83	24.83	24.73	-0.12%	188
Aug 31, 2026	24.86	24.86	24.86	24.86	24.76	0.04%	219
Aug 28, 2026	24.89	24.89	24.85	24.85	24.75	-0.12%	678
Aug 27, 2026	24.89	24.89	24.88	24.88	24.78	-0.04%	328
Aug 26, 2026	24.89	24.89	24.89	24.89	24.79	-0.02%	107
Aug 25, 2026	24.89	24.90	24.89	24.90	24.80	0.06%	963
Aug 24, 2026	24.88	24.88	24.88	24.88	24.78	0.05%	52
Aug 21, 2026	24.96	24.97	24.96	24.97	24.77	-0.02%	809
Aug 20, 2026	24.97	24.97	24.96	24.97	24.77	-0.02%	1,212
Aug 19, 2026	24.97	24.98	24.97	24.98	24.78	0.04%	562
Aug 18, 2026	24.96	24.97	24.96	24.97	24.77	-0.04%	1,528
Aug 17, 2026	24.97	24.99	24.97	24.98	24.78	-0.02%	3,465
Aug 14, 2026	24.98	24.98	24.98	24.98	24.78	-	17
Aug 13, 2026	24.98	24.99	24.98	24.98	24.78	0.12%	3,123
Aug 12, 2026	24.95	24.96	24.95	24.95	24.75	0.08%	13,035
Aug 11, 2026	24.93	24.93	24.93	24.93	24.73	-	12
Aug 10, 2026	24.94	24.94	24.93	24.93	24.73	-	725
Aug 7, 2026	24.93	24.93	24.93	24.93	24.73	0.06%	83
Aug 6, 2026	24.92	24.92	24.92	24.92	24.72	-0.14%	2,071
Aug 5, 2026	24.94	24.95	24.94	24.95	24.75	0.12%	911
Aug 4, 2026	24.93	24.93	24.92	24.92	24.72	0.12%	430
Aug 3, 2026	24.89	24.90	24.89	24.89	24.69	-0.02%	676
Jul 31, 2026	24.89	24.90	24.89	24.90	24.70	-	3,734
Jul 30, 2026	24.89	24.90	24.89	24.90	24.70	0.08%	705
Jul 29, 2026	24.85	24.88	24.85	24.88	24.68	0.04%	433
Jul 28, 2026	24.85	24.87	24.85	24.87	24.67	0.13%	2,446
Jul 27, 2026	24.84	24.84	24.83	24.83	24.64	0.08%	1,190
Jul 24, 2026	24.82	24.82	24.82	24.82	24.62	-0.02%	154
Jul 23, 2026	24.81	24.82	24.81	24.82	24.62	-0.08%	1,275
Jul 22, 2026	24.84	24.84	24.84	24.84	24.65	-0.04%	21
Jul 21, 2026	24.87	24.87	24.85	24.85	24.66	-0.08%	116