ASX:GLPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.77	26.79	26.69	26.76	26.76	0.22%	54,080
Mar 26, 2026	26.77	26.77	26.65	26.70	26.70	-0.96%	70,332
Mar 25, 2026	26.81	26.96	26.80	26.96	26.96	1.43%	43,072
Mar 24, 2026	26.96	26.96	26.58	26.58	26.58	-0.19%	109,931
Mar 23, 2026	26.82	26.84	26.61	26.63	26.63	-3.62%	30,541
Mar 20, 2026	27.62	27.71	27.60	27.63	27.63	-0.65%	17,685
Mar 19, 2026	27.81	27.81	27.68	27.81	27.81	-1.28%	89,443
Mar 18, 2026	28.05	28.17	28.04	28.17	28.17	0.72%	16,304
Mar 17, 2026	27.97	28.00	27.92	27.97	27.97	0.76%	17,690
Mar 16, 2026	27.82	27.84	27.67	27.76	27.76	-0.29%	40,235
Mar 13, 2026	27.79	27.92	27.79	27.84	27.84	0.65%	18,584
Mar 12, 2026	28.28	28.28	27.65	27.66	27.66	-2.19%	15,513
Mar 11, 2026	28.10	28.28	28.10	28.28	28.28	0.89%	76,045
Mar 10, 2026	28.05	28.09	27.98	28.03	28.03	1.67%	19,850
Mar 9, 2026	28.05	28.05	27.54	27.57	27.57	-3.02%	32,981
Mar 6, 2026	28.04	28.50	28.04	28.43	28.43	-0.46%	224,997
Mar 5, 2026	28.71	28.71	28.50	28.56	28.56	-	922,602
Mar 4, 2026	28.91	28.91	28.54	28.56	28.56	-0.83%	27,688
Mar 3, 2026	29.00	29.00	28.80	28.80	28.80	0.24%	116,256
Mar 2, 2026	28.89	28.89	28.68	28.73	28.73	-0.52%	701,900
Feb 27, 2026	28.96	28.97	28.87	28.88	28.88	0.10%	141,364
Feb 26, 2026	28.87	28.92	28.83	28.85	28.85	0.21%	26,674
Feb 25, 2026	28.88	28.88	28.75	28.79	28.79	-0.10%	61,588
Feb 24, 2026	28.76	28.82	28.73	28.82	28.82	0.80%	112,270
Feb 23, 2026	28.66	28.71	28.58	28.59	28.59	0.11%	92,149
Feb 20, 2026	28.50	28.56	28.46	28.56	28.56	0.25%	31,944
Feb 19, 2026	28.88	28.88	28.45	28.49	28.49	-1.32%	37,545
Feb 18, 2026	28.82	28.87	28.80	28.87	28.87	1.30%	104,146
Feb 17, 2026	28.60	28.62	28.48	28.50	28.50	-0.21%	50,392
Feb 16, 2026	28.30	28.56	28.00	28.56	28.56	1.06%	22,175
Feb 13, 2026	28.43	28.43	28.23	28.26	28.26	-0.60%	36,728
Feb 12, 2026	28.41	28.45	28.38	28.43	28.43	0.74%	34,652
Feb 11, 2026	28.18	28.22	28.16	28.22	28.22	1.33%	81,506
Feb 10, 2026	27.83	27.85	27.80	27.85	27.85	0.18%	49,560
Feb 9, 2026	27.48	28.00	27.48	27.80	27.80	1.16%	67,405
Feb 6, 2026	27.51	27.53	27.45	27.48	27.48	0.44%	90,262
Feb 5, 2026	27.43	27.44	27.33	27.36	27.36	1.26%	44,250
Feb 4, 2026	27.03	27.05	26.98	27.02	27.02	-0.22%	59,147
Feb 3, 2026	27.08	27.09	26.91	27.08	27.08	0.11%	18,076
Feb 2, 2026	26.94	27.20	26.94	27.05	27.05	0.04%	23,511
Jan 30, 2026	27.03	27.08	26.98	27.04	27.04	1.08%	27,709
Jan 29, 2026	27.00	27.00	26.70	26.75	26.75	-0.45%	10,363
Jan 28, 2026	26.84	26.92	26.83	26.87	26.87	-0.26%	18,784
Jan 27, 2026	26.85	26.94	26.83	26.94	26.94	0.34%	55,329
Jan 23, 2026	27.12	27.12	26.76	26.85	26.85	-1.00%	12,297
Jan 22, 2026	27.27	27.27	27.07	27.12	27.12	0.15%	27,358
Jan 21, 2026	27.51	27.51	27.06	27.08	27.08	-0.88%	33,053
Jan 20, 2026	27.44	27.50	27.31	27.32	27.32	-0.44%	23,391
Jan 19, 2026	27.34	27.51	27.31	27.44	27.44	0.55%	19,660
Jan 16, 2026	27.32	27.32	27.23	27.29	27.29	0.59%	14,449