GPT Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	159.62	160.00	157.00	158.11	158.11	-0.13%	109,183
Jul 9, 2026	150.93	161.00	150.93	158.32	158.32	5.14%	253,574
Jul 8, 2026	156.84	158.34	150.00	150.58	150.58	-3.61%	122,872
Jul 7, 2026	158.00	158.00	156.00	156.22	156.22	-1.22%	57,362
Jul 6, 2026	158.82	159.14	155.27	158.15	158.15	-0.42%	161,637
Jul 3, 2026	159.00	159.95	155.25	158.82	158.82	1.50%	452,042
Jul 2, 2026	152.78	158.90	148.00	156.47	156.47	4.27%	333,973
Jul 1, 2026	149.39	153.25	149.08	150.06	150.06	1.04%	212,702
Jun 30, 2026	147.00	149.79	145.00	148.51	148.51	1.25%	147,311
Jun 29, 2026	146.00	147.62	144.50	146.68	146.68	-0.56%	202,157
Jun 25, 2026	149.37	150.98	146.50	147.51	147.51	-1.61%	74,541
Jun 24, 2026	149.88	150.83	146.61	149.92	149.92	0.87%	135,937
Jun 23, 2026	151.62	152.10	147.80	148.63	148.63	-0.90%	89,189
Jun 22, 2026	146.18	152.10	146.18	149.98	149.98	1.46%	225,790
Jun 19, 2026	146.90	149.69	146.55	147.82	147.82	0.72%	88,633
Jun 18, 2026	144.20	147.68	143.40	146.76	146.76	1.28%	114,376
Jun 17, 2026	148.99	148.99	144.50	144.91	144.91	-1.66%	77,033
Jun 16, 2026	148.00	149.84	145.41	147.36	147.36	0.08%	66,251
Jun 15, 2026	149.10	150.95	145.97	147.24	147.24	-0.63%	90,160
Jun 12, 2026	145.50	149.59	145.50	148.17	148.17	2.53%	55,181
Jun 11, 2026	146.82	150.00	144.10	144.51	144.51	-2.52%	53,415
Jun 10, 2026	151.30	152.03	146.10	148.25	148.25	-1.15%	71,857
Jun 9, 2026	147.20	152.50	147.20	149.98	149.98	1.89%	208,974
Jun 8, 2026	148.10	152.63	143.74	147.20	147.20	-1.63%	95,876
Jun 5, 2026	155.00	155.00	148.85	149.64	149.64	-1.83%	128,739
Jun 4, 2026	150.01	156.00	149.56	152.43	152.43	0.65%	184,805
Jun 3, 2026	152.17	154.38	150.50	151.44	151.44	0.02%	305,310
Jun 2, 2026	143.00	152.85	141.02	151.41	151.41	5.78%	419,003
Jun 1, 2026	141.20	144.55	141.20	143.13	143.13	0.51%	51,900
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