GPT Infraprojects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	117.70	119.80	113.10	113.55	113.55	-3.03%	2,912
Mar 5, 2026	115.70	119.75	114.85	117.10	117.10	-0.34%	5,792
Mar 4, 2026	115.35	119.20	114.50	117.50	117.50	-2.12%	16,115
Mar 2, 2026	119.15	123.65	118.00	120.05	120.05	-3.03%	9,859
Feb 27, 2026	120.75	126.00	120.75	123.80	123.80	-0.24%	4,585
Feb 26, 2026	126.10	130.20	123.15	124.10	124.10	-0.16%	12,326
Feb 25, 2026	125.40	125.40	122.30	124.30	124.30	0.89%	3,184
Feb 24, 2026	124.95	125.00	122.45	123.20	123.20	-1.40%	5,665
Feb 23, 2026	123.75	127.95	121.90	124.95	124.95	3.01%	16,841
Feb 20, 2026	122.60	122.60	120.60	121.30	121.30	-1.58%	5,854
Feb 19, 2026	122.15	126.50	122.00	123.25	123.25	0.94%	6,962
Feb 18, 2026	126.95	126.95	120.60	122.10	122.10	-3.25%	34,035
Feb 17, 2026	122.00	131.70	120.75	126.20	126.20	3.10%	18,638
Feb 16, 2026	124.35	125.55	121.10	122.40	122.40	-1.57%	23,699
Feb 13, 2026	125.85	128.15	122.00	124.35	124.35	-2.43%	15,565
Feb 12, 2026	118.50	129.15	115.90	127.45	127.45	7.64%	112,305
Feb 11, 2026	113.00	119.50	112.05	118.40	118.40	4.13%	126,517
Feb 10, 2026	103.90	114.70	103.90	113.70	113.70	10.23%	40,560
Feb 9, 2026	103.25	103.85	102.50	103.15	103.15	0.34%	4,820
Feb 6, 2026	103.85	104.00	102.60	102.80	102.80	-2.10%	173
Feb 5, 2026	102.75	106.45	101.60	105.00	105.00	2.19%	1,514
Feb 4, 2026	106.00	106.00	101.50	102.75	102.75	-0.39%	3,640
Feb 3, 2026	119.00	119.00	101.40	103.15	103.15	1.28%	5,498
Feb 2, 2026	100.25	102.45	99.85	101.85	101.10	0.69%	4,320
Feb 1, 2026	106.45	106.45	101.00	101.15	100.41	-3.07%	9,910
Jan 30, 2026	96.00	105.05	96.00	104.35	103.58	1.85%	9,843
Jan 29, 2026	112.00	112.00	101.70	102.45	101.70	-3.07%	11,506
Jan 28, 2026	100.00	107.45	100.00	105.70	104.92	4.04%	19,152
Jan 27, 2026	100.00	102.75	100.00	101.60	100.85	-0.54%	9,666
Jan 23, 2026	100.85	102.40	98.35	102.15	101.40	0.10%	4,899
Jan 22, 2026	105.75	105.75	100.40	102.05	101.30	2.61%	5,575
Jan 21, 2026	101.60	101.60	98.30	99.45	98.72	-2.64%	16,110
Jan 20, 2026	102.90	103.50	101.80	102.15	101.40	-1.49%	13,956
Jan 19, 2026	104.50	105.45	102.90	103.70	102.94	-2.72%	8,149
Jan 16, 2026	108.00	108.65	105.40	106.60	105.82	-0.61%	3,509
Jan 14, 2026	103.80	107.95	103.80	107.25	106.46	0.85%	9,145
Jan 13, 2026	107.00	108.55	103.00	106.35	105.57	2.36%	8,309
Jan 12, 2026	104.00	105.50	102.55	103.90	103.13	-1.84%	6,347
Jan 9, 2026	108.00	108.05	105.70	105.85	105.07	-1.99%	7,651
Jan 8, 2026	112.05	113.50	106.70	108.00	107.20	-1.05%	37,317
Jan 7, 2026	109.50	110.90	108.40	109.15	108.35	-0.41%	8,015
Jan 6, 2026	110.00	111.80	109.40	109.60	108.79	-1.13%	6,116
Jan 5, 2026	109.00	111.50	108.00	110.85	110.03	2.02%	8,728
Jan 2, 2026	109.85	110.25	108.15	108.65	107.85	-1.00%	22,857
Jan 1, 2026	111.55	111.75	109.20	109.75	108.94	-1.57%	10,389
Dec 31, 2025	105.90	114.20	105.90	111.50	110.68	4.55%	23,427
Dec 30, 2025	106.60	107.65	105.70	106.65	105.86	-1.48%	26,576
Dec 29, 2025	111.95	111.95	107.00	108.25	107.45	-1.59%	6,181
Dec 26, 2025	113.20	113.20	109.15	110.00	109.19	-2.27%	33,202
Dec 24, 2025	116.00	116.00	111.70	112.55	111.72	1.12%	109,743