GPT Infraprojects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	119.00	119.35	117.50	118.00	118.00	0.30%	19,517
May 26, 2026	119.75	119.75	116.00	117.65	117.65	0.34%	16,083
May 25, 2026	116.85	120.65	116.85	118.25	117.25	1.11%	7,869
May 22, 2026	118.70	121.05	115.90	116.95	115.96	-1.52%	30,953
May 21, 2026	125.00	129.45	117.00	118.75	117.75	-1.17%	81,287
May 20, 2026	115.85	121.50	114.05	120.15	119.13	2.56%	26,609
May 19, 2026	121.20	126.95	116.25	117.15	116.16	-0.26%	63,820
May 18, 2026	115.30	118.20	112.20	117.45	116.46	0.64%	13,490
May 15, 2026	117.00	118.15	114.15	116.70	115.71	1.43%	3,488
May 14, 2026	115.00	116.70	112.00	115.05	114.08	0.74%	4,593
May 13, 2026	111.50	115.20	111.50	114.20	113.23	1.06%	5,200
May 12, 2026	115.45	115.80	112.60	113.00	112.04	-3.09%	4,489
May 11, 2026	117.40	118.05	115.00	116.60	115.61	-1.35%	4,867
May 8, 2026	117.45	120.30	116.50	118.20	117.20	0.60%	5,132
May 7, 2026	114.05	119.20	114.05	117.50	116.51	-1.26%	10,685
May 6, 2026	121.00	121.00	117.30	119.00	117.99	-1.90%	8,297
May 5, 2026	119.45	123.20	118.00	121.30	120.27	1.51%	9,307
May 4, 2026	112.95	122.00	112.95	119.50	118.49	5.07%	39,722
Apr 30, 2026	115.90	115.90	112.44	113.73	112.77	-1.04%	18,268
Apr 29, 2026	114.92	115.95	113.56	114.93	113.96	0.86%	4,258
Apr 28, 2026	114.23	115.74	113.04	113.95	112.99	-0.84%	5,961
Apr 27, 2026	119.00	119.00	114.25	114.92	113.95	0.79%	8,616
Apr 24, 2026	118.00	118.00	112.60	114.02	113.06	-2.52%	26,014
Apr 23, 2026	118.33	118.46	116.49	116.97	115.98	-2.25%	6,876
Apr 22, 2026	113.90	121.00	113.90	119.66	118.65	3.37%	7,505
Apr 21, 2026	115.00	118.17	113.97	115.76	114.78	1.16%	12,569
Apr 20, 2026	118.25	118.25	113.43	114.43	113.46	-1.29%	7,880
Apr 17, 2026	117.55	118.75	115.23	115.92	114.94	-0.28%	13,407
Apr 16, 2026	116.09	117.28	114.83	116.25	115.27	0.53%	20,327
Apr 15, 2026	109.95	116.40	109.95	115.64	114.66	3.60%	20,742
Apr 13, 2026	109.10	112.74	106.00	111.62	110.68	-0.07%	13,791
Apr 10, 2026	111.00	113.40	111.00	111.70	110.76	1.68%	6,797
Apr 9, 2026	111.90	114.41	109.40	109.85	108.92	-2.47%	10,274
Apr 8, 2026	110.00	113.50	107.29	112.63	111.68	7.48%	74,757
Apr 7, 2026	103.44	106.68	103.44	104.79	103.90	-0.13%	6,893
Apr 6, 2026	103.29	105.70	102.32	104.93	104.04	0.69%	5,108
Apr 2, 2026	104.00	105.16	99.99	104.21	103.33	0.82%	8,295
Apr 1, 2026	97.65	104.60	97.65	103.36	102.49	6.45%	11,257
Mar 30, 2026	98.90	100.10	96.55	97.10	96.28	-3.77%	11,209
Mar 27, 2026	114.00	114.00	100.15	100.90	100.05	-2.98%	8,307
Mar 25, 2026	104.30	107.00	103.90	104.00	103.12	0.05%	13,363
Mar 24, 2026	110.00	110.00	100.60	103.95	103.07	3.33%	11,603
Mar 23, 2026	108.35	108.35	100.10	100.60	99.75	-3.08%	22,893
Mar 20, 2026	104.30	104.85	102.00	103.80	102.92	0.78%	7,330
Mar 19, 2026	104.00	105.25	102.20	103.00	102.13	-3.20%	10,961
Mar 18, 2026	107.30	108.25	104.50	106.40	105.50	2.06%	12,332
Mar 17, 2026	99.05	105.45	99.00	104.25	103.37	5.25%	6,141
Mar 16, 2026	103.40	103.40	98.00	99.05	98.21	-3.32%	20,690
Mar 13, 2026	105.80	105.95	102.00	102.45	101.58	-4.56%	7,831
Mar 12, 2026	108.30	108.95	105.55	107.35	106.44	-0.88%	6,698