ASX:GLPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	28.92	28.92	28.50	28.54	28.54	-1.31%	21,077
May 29, 2026	28.85	28.93	28.82	28.92	28.92	0.24%	76,035
May 28, 2026	28.96	29.02	28.84	28.85	28.85	-0.62%	102,919
May 27, 2026	29.11	29.12	29.03	29.03	29.03	0.14%	31,940
May 26, 2026	29.00	29.14	28.99	28.99	28.99	-0.48%	71,208
May 25, 2026	29.13	29.14	28.99	29.13	29.13	0.66%	13,118
May 22, 2026	28.92	28.94	28.84	28.94	28.94	0.35%	16,875
May 21, 2026	28.83	28.89	28.82	28.84	28.84	1.34%	30,191
May 20, 2026	28.45	28.49	28.39	28.46	28.46	-0.11%	248,188
May 19, 2026	28.38	28.51	28.38	28.49	28.49	1.64%	31,998
May 18, 2026	28.19	28.19	28.00	28.03	28.03	-1.75%	27,248
May 15, 2026	28.57	28.61	28.49	28.53	28.53	-0.35%	38,015
May 14, 2026	28.62	28.67	28.61	28.63	28.63	-0.10%	9,920
May 13, 2026	28.82	28.88	28.66	28.66	28.66	-0.42%	46,210
May 12, 2026	28.85	28.85	28.75	28.78	28.78	0.10%	13,221
May 11, 2026	28.82	28.82	28.70	28.75	28.75	0.03%	20,152
May 8, 2026	28.75	28.79	28.66	28.74	28.74	-1.03%	36,519
May 7, 2026	28.99	29.06	28.94	29.04	29.04	1.50%	73,963
May 6, 2026	28.67	28.67	28.60	28.61	28.61	0.25%	16,718
May 5, 2026	28.53	28.54	28.43	28.54	28.54	-0.52%	19,601
May 4, 2026	28.52	28.70	28.52	28.69	28.69	0.24%	93,133
May 1, 2026	28.65	28.74	28.62	28.62	28.62	1.74%	22,428
Apr 30, 2026	28.46	28.46	28.11	28.13	28.13	-1.16%	93,834
Apr 29, 2026	28.60	28.60	28.46	28.46	28.46	0.35%	54,167
Apr 28, 2026	28.45	28.45	28.36	28.36	28.36	-0.35%	23,545
Apr 27, 2026	28.51	28.51	28.39	28.46	28.46	-0.32%	14,897
Apr 24, 2026	28.58	28.59	28.46	28.55	28.55	0.92%	44,682
Apr 23, 2026	28.37	28.37	28.12	28.29	28.29	-1.19%	21,140
Apr 22, 2026	28.62	28.66	28.56	28.63	28.63	-1.24%	45,334
Apr 21, 2026	28.84	29.01	28.84	28.99	28.99	0.62%	18,048
Apr 20, 2026	28.69	28.81	28.68	28.81	28.81	0.84%	68,195
Apr 17, 2026	28.50	28.63	28.50	28.57	28.57	0.99%	14,515
Apr 16, 2026	28.30	28.45	28.29	28.29	28.29	-	8,463
Apr 15, 2026	28.37	28.37	28.27	28.29	28.29	1.25%	11,362
Apr 14, 2026	27.97	28.04	27.94	27.94	27.94	0.04%	16,466
Apr 13, 2026	27.83	27.93	27.75	27.93	27.93	-0.14%	48,162
Apr 10, 2026	27.94	27.97	27.78	27.97	27.97	1.45%	21,016
Apr 9, 2026	27.89	27.89	27.57	27.57	27.57	-0.42%	16,081
Apr 8, 2026	27.74	27.97	27.70	27.88	27.69	2.69%	98,062
Apr 7, 2026	27.30	27.40	27.15	27.15	26.96	0.85%	41,139
Apr 2, 2026	27.14	27.27	26.92	26.92	26.73	-0.11%	29,430
Apr 1, 2026	26.81	27.01	26.81	26.95	26.76	0.48%	478,342
Mar 31, 2026	26.65	26.82	26.49	26.82	26.63	1.44%	113,329
Mar 30, 2026	26.37	26.47	26.28	26.44	26.26	-1.20%	1,791,629
Mar 27, 2026	26.77	26.79	26.69	26.76	26.57	0.22%	54,080
Mar 26, 2026	26.77	26.77	26.65	26.70	26.51	-0.96%	70,332
Mar 25, 2026	26.81	26.96	26.80	26.96	26.77	1.43%	43,072
Mar 24, 2026	26.96	26.96	26.58	26.58	26.39	-0.19%	109,931
Mar 23, 2026	26.82	26.84	26.61	26.63	26.44	-3.62%	30,541
Mar 20, 2026	27.62	27.71	27.60	27.63	27.44	-0.65%	17,685