GPT Infraprojects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	112.70	112.70	111.45	112.15	112.15	-1.23%	2,138
Nov 8, 2026	109.85	114.75	109.85	113.55	113.55	2.11%	4,394
Nov 6, 2026	112.65	112.65	107.45	111.20	111.20	0.09%	12,797
Nov 5, 2026	106.35	114.70	106.35	111.10	111.10	5.76%	34,416
Nov 4, 2026	116.25	116.25	103.05	105.05	105.05	-7.81%	47,018
Nov 3, 2026	113.50	115.20	113.50	113.95	113.95	0.75%	7,290
Nov 2, 2026	112.50	113.95	112.25	113.10	113.10	0.71%	3,341
Oct 30, 2026	112.50	114.10	110.85	112.30	112.30	-1.19%	5,471
Oct 29, 2026	112.85	114.15	112.65	113.65	113.65	0.98%	7,019
Oct 28, 2026	107.35	112.55	107.35	112.55	112.55	0.76%	1,537
Oct 27, 2026	110.00	113.10	110.00	111.70	111.70	0.36%	7,977
Oct 26, 2026	110.65	115.95	109.75	111.30	111.30	-0.98%	15,736
Oct 23, 2026	116.15	116.50	108.90	112.40	112.40	-2.43%	15,526
Oct 22, 2026	110.50	116.45	110.50	115.20	115.20	-1.33%	9,529
Oct 21, 2026	120.70	120.90	115.75	116.75	116.75	-3.83%	17,735
Oct 19, 2026	131.95	131.95	120.50	121.40	121.40	-3.19%	53,469
Oct 16, 2026	125.95	125.95	122.95	125.40	125.40	0.52%	4,276
Oct 15, 2026	123.25	126.25	122.60	124.75	124.75	-0.40%	10,307
Oct 14, 2026	122.25	127.00	121.85	125.25	125.25	2.45%	16,732
Oct 13, 2026	120.65	122.85	118.90	122.25	122.25	1.41%	4,787
Oct 12, 2026	122.15	124.05	119.00	120.55	120.55	-1.47%	20,088
Oct 9, 2026	121.50	127.00	120.00	122.35	122.35	0.87%	24,484
Oct 8, 2026	129.85	129.85	120.30	121.30	121.30	-7.01%	44,700
Oct 7, 2026	122.15	134.75	120.35	130.45	130.45	7.19%	122,710
Oct 6, 2026	120.00	122.15	120.00	121.70	121.70	1.16%	17,605
Oct 5, 2026	121.50	122.05	117.95	120.30	120.30	1.13%	35,370
Oct 1, 2026	117.60	121.65	115.85	118.95	118.95	0.98%	70,227
Sep 30, 2026	115.95	119.35	113.05	117.80	117.80	1.03%	23,238
Sep 29, 2026	117.00	117.45	114.60	116.60	116.60	0.13%	14,894
Sep 28, 2026	115.00	118.45	113.05	116.45	116.45	0.95%	23,357
Sep 25, 2026	111.50	116.50	111.50	115.35	115.35	1.41%	7,729
Sep 24, 2026	115.50	116.45	113.35	113.75	113.75	-2.23%	10,193
Sep 23, 2026	118.45	118.45	115.55	116.35	116.35	-1.44%	6,909
Sep 22, 2026	118.90	119.00	117.05	118.05	118.05	-0.34%	19,725
Sep 21, 2026	120.00	120.00	118.00	118.45	118.45	-0.42%	7,692
Sep 18, 2026	119.00	123.35	116.40	118.95	118.95	5.13%	102,233
Sep 17, 2026	111.05	113.90	110.10	113.15	113.15	1.89%	9,774
Sep 16, 2026	112.50	112.55	109.75	111.05	111.05	-0.40%	6,091
Sep 15, 2026	113.00	113.05	109.25	111.50	111.50	-0.49%	7,391
Sep 11, 2026	111.75	112.70	111.20	112.05	112.05	-1.15%	1,202
Sep 10, 2026	112.95	114.90	112.30	113.35	113.35	1.98%	16,324
Sep 9, 2026	111.05	114.85	110.50	111.15	111.15	0.05%	9,133
Sep 8, 2026	112.00	112.95	110.35	111.10	111.10	-0.13%	6,491
Sep 7, 2026	111.75	113.40	110.90	111.25	111.25	-0.80%	7,586
Sep 4, 2026	110.95	113.20	110.70	112.15	112.15	0.81%	10,812
Sep 3, 2026	111.75	114.65	109.50	111.25	111.25	0.27%	22,446
Sep 2, 2026	106.70	117.75	106.70	110.95	110.95	2.87%	27,972
Sep 1, 2026	109.75	112.00	107.25	107.85	107.85	-2.62%	9,156
Aug 31, 2026	111.10	112.50	110.20	110.75	110.75	-1.90%	10,054
Aug 28, 2026	113.10	113.15	111.25	112.90	112.90	-0.31%	2,786