GPT Infraprojects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	116.95	117.00	110.50	111.30	110.48	3.29%	133,426
Dec 22, 2025	110.95	111.45	107.20	107.75	106.96	-0.14%	53,306
Dec 19, 2025	115.00	121.30	106.40	107.90	107.11	0.79%	471,830
Dec 18, 2025	104.25	109.95	102.40	107.05	106.26	2.69%	56,748
Dec 17, 2025	105.35	105.35	103.75	104.25	103.48	-0.90%	5,174
Dec 16, 2025	102.90	106.40	102.90	105.20	104.43	-1.64%	4,538
Dec 15, 2025	106.60	110.75	105.65	106.95	106.16	3.43%	52,494
Dec 12, 2025	101.60	104.95	101.00	103.40	102.64	-0.43%	12,937
Dec 11, 2025	105.65	106.30	99.95	103.85	103.09	-1.75%	27,020
Dec 10, 2025	109.05	117.65	97.80	105.70	104.92	0.67%	568,059
Dec 9, 2025	104.60	107.25	101.75	105.00	104.23	-1.45%	6,209
Dec 8, 2025	109.50	109.50	106.50	106.55	105.77	-2.92%	3,045
Dec 5, 2025	108.95	111.10	107.85	109.75	108.94	-0.27%	3,632
Dec 4, 2025	107.80	110.35	107.80	110.05	109.24	0.96%	1,721