GPT Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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