ASX:GLPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	28.40	28.40	28.26	28.32	-	-0.25%	26,048
Aug 31, 2026	28.64	28.64	28.39	28.39	28.39	-1.05%	190,907
Aug 28, 2026	28.70	28.76	28.67	28.69	28.69	-0.97%	28,169
Aug 27, 2026	29.04	29.04	28.88	28.97	28.97	-0.10%	79,453
Aug 26, 2026	29.11	29.14	29.00	29.00	29.00	0.07%	54,949
Aug 25, 2026	29.08	29.08	28.98	28.98	28.98	0.21%	14,153
Aug 24, 2026	28.94	29.00	28.89	28.92	28.92	0.17%	28,726
Aug 21, 2026	28.84	28.96	28.84	28.87	28.87	0.49%	22,142
Aug 20, 2026	28.82	28.92	28.73	28.73	28.73	0.10%	80,777
Aug 19, 2026	28.78	28.78	28.70	28.70	28.70	-0.49%	15,755
Aug 18, 2026	28.83	28.89	28.80	28.84	28.84	-0.72%	17,820
Aug 17, 2026	29.06	29.06	28.99	29.05	29.05	0.31%	26,745
Aug 14, 2026	28.87	29.05	28.87	28.96	28.96	1.08%	29,609
Aug 13, 2026	28.79	28.81	28.65	28.65	28.65	1.09%	41,350
Aug 12, 2026	28.59	28.59	28.34	28.34	28.34	-1.25%	17,588
Aug 11, 2026	28.70	28.74	28.67	28.70	28.70	-1.07%	20,981
Aug 10, 2026	28.92	29.02	28.92	29.01	29.01	0.90%	16,901
Aug 7, 2026	28.80	28.94	28.75	28.75	28.75	-1.61%	97,597
Aug 6, 2026	29.26	29.28	29.19	29.22	29.22	0.17%	38,873
Aug 5, 2026	29.32	29.35	29.12	29.17	29.17	-0.55%	44,656
Aug 4, 2026	29.19	29.33	29.18	29.33	29.33	0.48%	96,425
Aug 3, 2026	29.45	29.45	29.19	29.19	29.19	-0.98%	83,915
Jul 31, 2026	29.51	29.60	29.38	29.48	29.48	-0.51%	133,828
Jul 30, 2026	29.67	29.67	29.57	29.63	29.63	-0.44%	22,306
Jul 29, 2026	29.92	29.92	29.76	29.76	29.76	-0.40%	63,426
Jul 28, 2026	29.89	29.95	29.85	29.88	29.88	0.20%	51,775
Jul 27, 2026	29.95	29.97	29.82	29.82	29.82	1.77%	27,382
Jul 24, 2026	29.34	29.42	29.30	29.30	29.30	-	28,360
Jul 23, 2026	29.50	29.50	29.30	29.30	29.30	-0.78%	20,810
Jul 22, 2026	29.51	29.53	29.45	29.53	29.53	0.78%	31,751
Jul 21, 2026	29.43	29.43	29.30	29.30	29.30	-0.31%	35,951
Jul 20, 2026	29.37	29.42	29.31	29.39	29.39	0.34%	23,586
Jul 17, 2026	29.41	29.42	29.29	29.29	29.29	2.06%	17,940
Jul 16, 2026	29.14	29.14	28.70	28.70	28.70	-0.42%	24,513
Jul 15, 2026	28.94	28.94	28.74	28.82	28.82	0.07%	55,247
Jul 14, 2026	28.83	28.83	28.76	28.80	28.80	0.70%	23,985
Jul 13, 2026	28.79	28.79	28.60	28.60	28.60	-0.24%	12,127
Jul 10, 2026	28.76	28.76	28.67	28.67	28.67	-	15,363
Jul 9, 2026	29.12	29.12	28.60	28.67	28.67	-1.14%	37,619
Jul 8, 2026	29.09	29.13	28.93	29.00	29.00	0.80%	13,292
Jul 7, 2026	28.90	28.90	28.77	28.77	28.77	-0.03%	34,625
Jul 6, 2026	28.82	29.02	28.70	28.78	28.78	-0.14%	76,836
Jul 3, 2026	28.88	28.95	28.82	28.82	28.82	1.48%	14,899
Jul 2, 2026	28.33	28.57	28.33	28.40	28.40	0.42%	21,260
Jul 1, 2026	29.61	29.61	28.28	28.28	28.28	-1.75%	133,804
Jun 30, 2026	29.83	29.83	29.63	29.63	28.78	-0.50%	31,082
Jun 29, 2026	29.82	29.89	29.78	29.78	28.93	0.81%	26,464
Jun 26, 2026	29.56	29.67	29.51	29.54	28.70	0.78%	26,045
Jun 25, 2026	29.28	29.33	29.24	29.31	28.47	0.55%	17,838
Jun 24, 2026	29.24	29.26	29.15	29.15	28.32	1.04%	24,496