GPT Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	141.20	143.01	141.20	142.10	-	-0.21%	12,817
May 29, 2026	141.00	147.00	140.77	142.40	142.40	1.77%	219,382
May 27, 2026	140.58	142.95	139.02	139.92	139.92	0.58%	91,792
May 26, 2026	140.29	142.00	138.78	139.12	139.12	-0.10%	35,515
May 25, 2026	142.50	142.80	138.50	139.26	139.26	-0.52%	61,104
May 22, 2026	140.10	141.54	138.52	139.99	139.99	-0.47%	66,112
May 21, 2026	142.88	143.35	140.00	140.65	140.65	-0.89%	75,215
May 20, 2026	140.70	144.99	140.04	141.91	141.91	-0.65%	81,271
May 19, 2026	140.84	145.50	140.83	142.84	142.84	2.94%	203,104
May 18, 2026	141.75	141.75	137.50	138.76	138.76	-1.97%	77,663
May 15, 2026	138.55	142.50	138.55	141.55	141.55	0.76%	113,521
May 14, 2026	141.01	142.49	140.00	140.48	140.48	-0.92%	78,094
May 13, 2026	140.14	143.49	140.14	141.78	141.78	-0.05%	31,612
May 12, 2026	142.50	142.98	136.36	141.85	141.85	-0.38%	135,722
May 11, 2026	145.00	145.72	140.61	142.39	142.39	-1.20%	148,009
May 8, 2026	143.50	147.28	141.68	144.12	144.12	1.16%	157,821
May 7, 2026	140.79	144.50	140.79	142.47	142.47	1.19%	152,568
May 6, 2026	142.48	144.76	140.01	140.79	140.79	-1.50%	101,743
May 5, 2026	142.00	144.67	140.03	142.93	142.93	1.05%	110,563
May 4, 2026	135.55	146.00	135.55	141.45	141.45	2.18%	372,529
Apr 30, 2026	135.45	139.88	134.61	138.43	138.43	2.16%	81,254
Apr 29, 2026	139.88	139.88	134.90	135.50	135.50	-1.87%	77,111
Apr 28, 2026	138.75	141.21	135.15	138.08	138.08	1.45%	101,121
Apr 27, 2026	135.99	139.97	135.12	136.10	136.10	-0.15%	85,873
Apr 24, 2026	135.23	141.44	134.90	136.31	136.31	1.49%	146,360
Apr 23, 2026	135.84	135.84	134.00	134.31	134.31	-0.77%	23,474
Apr 22, 2026	134.00	136.88	134.00	135.35	135.35	-0.06%	39,956
Apr 21, 2026	137.00	138.89	135.00	135.43	135.43	-1.03%	51,719
Apr 20, 2026	138.47	138.94	135.00	136.84	136.84	-0.43%	54,332
Apr 17, 2026	135.26	138.59	134.37	137.43	137.43	1.13%	115,548
Apr 16, 2026	137.25	138.90	132.75	135.89	135.89	0.49%	91,117
Apr 15, 2026	138.31	139.48	134.41	135.23	135.23	-1.74%	143,801
Apr 13, 2026	136.00	139.29	131.61	137.63	137.63	-1.68%	47,685
Apr 10, 2026	138.00	141.50	136.91	139.98	139.98	2.21%	128,443
Apr 9, 2026	134.80	138.00	134.00	136.95	136.95	1.66%	108,221
Apr 8, 2026	134.00	136.00	130.00	134.71	134.71	2.93%	145,613
Apr 7, 2026	126.46	131.58	125.10	130.88	130.88	4.01%	124,880
Apr 6, 2026	123.32	128.98	121.05	125.83	125.83	2.04%	105,237
Apr 2, 2026	119.00	124.83	116.00	123.32	123.32	3.52%	92,658
Apr 1, 2026	119.70	120.85	115.00	119.13	119.13	3.31%	69,675
Mar 30, 2026	116.10	118.70	115.00	115.31	115.31	-0.61%	207,379
Mar 27, 2026	122.31	123.00	115.00	116.02	116.02	-4.67%	1,105,075
Mar 25, 2026	120.83	124.00	120.51	121.70	121.70	2.04%	578,385
Mar 24, 2026	120.60	122.00	118.45	119.27	119.27	0.35%	105,158
Mar 23, 2026	119.30	121.85	118.00	118.85	118.85	-1.49%	244,507
Mar 20, 2026	123.83	124.88	120.12	120.65	120.65	-2.57%	138,631
Mar 19, 2026	124.00	125.00	121.97	123.83	123.83	-0.16%	57,108
Mar 18, 2026	121.55	125.37	121.55	124.03	124.03	2.04%	87,671
Mar 17, 2026	124.26	124.50	120.36	121.55	121.55	-1.20%	105,143
Mar 16, 2026	124.05	127.44	120.00	123.03	123.03	-1.12%	147,466