GPT Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	151.50	152.85	149.93	150.64	150.64	-0.51%	87,542
Aug 20, 2026	153.98	154.19	151.00	151.41	151.41	-1.72%	107,851
Aug 19, 2026	153.00	155.89	152.12	154.06	154.06	0.61%	114,732
Aug 18, 2026	153.32	154.54	151.48	153.13	153.13	-0.12%	76,600
Aug 17, 2026	156.15	160.00	152.12	153.32	153.32	-1.81%	91,854
Aug 14, 2026	156.04	156.98	154.01	156.15	156.15	0.75%	66,664
Aug 13, 2026	157.50	159.78	153.55	154.98	154.98	-1.46%	183,999
Aug 12, 2026	160.90	160.94	156.09	157.28	157.28	-2.01%	71,280
Aug 11, 2026	157.00	162.00	153.91	160.51	160.51	2.14%	157,689
Aug 10, 2026	159.44	160.59	156.61	157.14	157.14	-1.44%	87,297
Aug 7, 2026	165.70	165.70	157.47	159.44	159.44	-3.39%	179,779
Aug 6, 2026	164.50	167.63	163.09	165.03	165.03	0.20%	121,651
Aug 5, 2026	164.59	165.00	161.11	164.70	164.70	1.57%	131,578
Aug 4, 2026	170.00	172.35	161.00	162.16	162.16	-1.09%	709,567
Aug 3, 2026	169.64	170.00	163.00	163.94	163.94	-3.84%	509,164
Jul 31, 2026	167.79	175.00	166.00	170.49	170.49	2.68%	710,930
Jul 30, 2026	168.00	168.00	163.00	166.04	166.04	0.21%	224,181
Jul 29, 2026	166.80	167.80	163.10	167.19	165.69	-0.08%	164,492
Jul 28, 2026	166.00	168.50	163.58	167.32	165.82	0.80%	357,866
Jul 27, 2026	159.95	167.00	159.31	165.99	164.50	3.98%	485,454
Jul 24, 2026	156.77	164.69	154.70	159.64	158.21	1.84%	519,007
Jul 23, 2026	157.75	159.70	155.00	156.75	155.34	0.88%	146,113
Jul 22, 2026	151.85	156.00	150.01	155.39	154.00	2.89%	139,718
Jul 21, 2026	148.40	152.01	148.40	151.03	149.67	1.33%	46,044
Jul 20, 2026	153.00	153.00	147.94	149.05	147.71	-2.29%	91,929
Jul 17, 2026	154.55	156.73	150.01	152.54	151.17	-0.81%	53,037
Jul 16, 2026	152.20	154.89	150.55	153.78	152.40	1.03%	81,726
Jul 15, 2026	154.10	157.43	151.05	152.21	150.84	-1.23%	50,100
Jul 14, 2026	156.00	158.96	153.90	154.10	152.72	-1.72%	39,227
Jul 13, 2026	156.00	158.11	153.46	156.80	155.39	-0.83%	81,207
Jul 10, 2026	159.62	160.00	157.00	158.11	156.69	-0.13%	109,183
Jul 9, 2026	150.93	161.00	150.93	158.32	156.90	5.14%	253,574
Jul 8, 2026	156.84	158.34	150.00	150.58	149.23	-3.61%	122,872
Jul 7, 2026	158.00	158.00	156.00	156.22	154.82	-1.22%	57,362
Jul 6, 2026	158.82	159.14	155.27	158.15	156.73	-0.42%	161,637
Jul 3, 2026	159.00	159.95	155.25	158.82	157.40	1.50%	452,042
Jul 2, 2026	152.78	158.90	148.00	156.47	155.07	4.27%	333,973
Jul 1, 2026	149.39	153.25	149.08	150.06	148.71	1.04%	212,702
Jun 30, 2026	147.00	149.79	145.00	148.51	147.18	1.25%	147,311
Jun 29, 2026	146.00	147.62	144.50	146.68	145.36	-0.56%	202,157
Jun 25, 2026	149.37	150.98	146.50	147.51	146.19	-1.61%	74,541
Jun 24, 2026	149.88	150.83	146.61	149.92	148.57	0.87%	135,937
Jun 23, 2026	151.62	152.10	147.80	148.63	147.30	-0.90%	89,189
Jun 22, 2026	146.18	152.10	146.18	149.98	148.63	1.46%	225,790
Jun 19, 2026	146.90	149.69	146.55	147.82	146.49	0.72%	88,633
Jun 18, 2026	144.20	147.68	143.40	146.76	145.44	1.28%	114,376
Jun 17, 2026	148.99	148.99	144.50	144.91	143.61	-1.66%	77,033
Jun 16, 2026	148.00	149.84	145.41	147.36	146.04	0.08%	66,251
Jun 15, 2026	149.10	150.95	145.97	147.24	145.92	-0.63%	90,160
Jun 12, 2026	145.50	149.59	145.50	148.17	146.84	2.53%	55,181