ASX:GLPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.59	27.60	27.53	27.60	-	0.47%	30,889
Sep 22, 2026	27.55	27.60	27.47	27.47	27.47	0.04%	214,232
Sep 21, 2026	27.64	27.64	27.36	27.46	27.46	-0.58%	36,619
Sep 18, 2026	27.51	27.64	27.51	27.62	27.62	0.44%	28,299
Sep 17, 2026	27.60	27.60	27.50	27.50	27.50	-0.36%	69,607
Sep 16, 2026	27.64	27.67	27.60	27.60	27.60	0.07%	64,950
Sep 15, 2026	27.72	27.72	27.58	27.58	27.58	-1.11%	100,128
Sep 14, 2026	27.91	27.98	27.86	27.89	27.89	0.80%	50,146
Sep 11, 2026	27.72	27.81	27.67	27.67	27.67	-0.97%	27,528
Sep 10, 2026	28.01	28.01	27.89	27.94	27.94	-0.78%	55,572
Sep 9, 2026	28.11	28.18	28.10	28.16	28.16	0.57%	25,998
Sep 8, 2026	28.13	28.13	28.00	28.00	28.00	-0.28%	10,229
Sep 7, 2026	28.16	28.20	28.08	28.08	28.08	-0.46%	18,661
Sep 4, 2026	28.41	28.41	28.21	28.21	28.21	-0.14%	41,158
Sep 3, 2026	28.21	28.25	28.13	28.25	28.25	0.18%	52,767
Sep 2, 2026	28.29	28.29	28.20	28.20	28.20	-	15,632
Sep 1, 2026	28.40	28.40	28.20	28.20	28.20	-0.67%	35,527
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