GPT Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	129.60	132.00	127.00	130.58	-	2.09%	54,586
Feb 13, 2026	129.29	129.29	126.51	127.91	127.91	-1.09%	82,920
Feb 12, 2026	131.51	131.51	128.50	129.32	129.32	-0.21%	65,840
Feb 11, 2026	130.50	130.80	128.01	129.59	129.59	-0.10%	55,253
Feb 10, 2026	129.50	133.04	128.70	129.72	129.72	0.63%	118,072
Feb 9, 2026	129.99	130.80	127.00	128.91	128.91	0.32%	79,254
Feb 6, 2026	127.75	130.99	125.31	128.50	128.50	0.59%	90,169
Feb 5, 2026	128.05	128.85	126.99	127.75	127.75	-0.42%	45,482
Feb 4, 2026	129.39	129.70	125.07	128.29	128.29	-0.44%	84,012
Feb 3, 2026	131.00	135.89	123.32	128.86	128.86	0.79%	372,645
Feb 2, 2026	128.00	130.40	126.00	127.85	127.85	-0.50%	44,455
Feb 1, 2026	132.09	132.09	127.30	128.49	128.49	-1.31%	54,820
Jan 30, 2026	126.00	134.90	125.61	130.19	130.19	2.57%	62,497
Jan 29, 2026	127.10	130.00	125.65	126.93	126.93	-0.94%	88,282
Jan 28, 2026	129.75	129.75	126.50	128.14	128.14	-0.04%	61,449
Jan 27, 2026	127.50	129.39	126.10	128.19	128.19	-0.94%	88,295
Jan 23, 2026	131.45	131.45	128.82	129.40	129.40	-0.07%	33,777
Jan 22, 2026	132.00	132.40	128.15	129.49	129.49	-0.60%	77,088
Jan 21, 2026	131.68	131.68	124.90	130.27	130.27	-1.01%	227,876
Jan 20, 2026	135.00	135.50	128.66	131.60	131.60	-2.80%	153,418
Jan 19, 2026	134.00	137.99	133.81	135.39	135.39	0.47%	45,180
Jan 16, 2026	134.00	136.00	133.41	134.76	134.76	0.33%	112,145
Jan 14, 2026	135.76	135.81	133.80	134.32	134.32	-0.56%	60,009
Jan 13, 2026	135.05	136.40	134.70	135.08	135.08	-0.49%	34,010
Jan 12, 2026	135.00	141.35	133.03	135.75	135.75	0.65%	165,499
Jan 9, 2026	136.50	136.53	134.00	134.87	134.87	-1.22%	79,676
Jan 8, 2026	140.72	141.48	136.30	136.53	136.53	-2.98%	78,126
Jan 7, 2026	140.00	141.99	139.50	140.72	140.72	-1.29%	49,748
Jan 6, 2026	139.13	144.49	137.02	142.56	142.56	2.98%	173,854
Jan 5, 2026	141.84	142.05	138.00	138.43	138.43	-2.40%	108,435
Jan 2, 2026	140.03	144.00	140.03	141.84	141.84	1.18%	32,235
Jan 1, 2026	140.00	141.87	139.51	140.19	140.19	-0.11%	57,075
Dec 31, 2025	140.60	141.00	139.90	140.35	140.35	-0.18%	59,224
Dec 30, 2025	144.49	144.49	139.95	140.60	140.60	-1.83%	53,334
Dec 29, 2025	136.43	144.45	133.74	143.22	143.22	4.98%	455,083
Dec 26, 2025	137.75	138.87	136.00	136.43	136.43	-0.46%	62,623
Dec 24, 2025	136.90	138.62	136.75	137.06	137.06	-0.27%	36,424
Dec 23, 2025	138.50	138.79	136.35	137.43	137.43	-0.28%	99,513
Dec 22, 2025	138.50	138.50	136.80	137.82	137.82	0.89%	41,194
Dec 19, 2025	137.18	138.50	132.30	136.61	136.61	0.09%	188,726
Dec 18, 2025	141.17	141.17	135.50	136.49	136.49	-2.27%	85,268
Dec 17, 2025	141.00	141.98	139.11	139.66	139.66	-0.53%	69,649
Dec 16, 2025	142.70	142.70	139.20	140.40	140.40	-0.47%	43,949
Dec 15, 2025	141.17	141.50	139.25	141.07	141.07	0.95%	59,757
Dec 12, 2025	139.45	140.88	139.01	139.74	139.74	0.26%	31,189
Dec 11, 2025	142.90	142.90	138.50	139.38	139.38	-0.58%	51,682
Dec 10, 2025	136.50	141.00	136.50	140.20	140.20	2.08%	101,712
Dec 9, 2025	138.45	139.43	136.00	137.34	137.34	-1.79%	123,649
Dec 8, 2025	143.08	144.75	138.60	139.85	139.85	-2.26%	88,947
Dec 5, 2025	142.00	144.80	138.73	143.08	143.08	1.48%	64,677