GPT Infraprojects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	122.96	126.81	121.63	124.05	-	1.70%	319,317
Feb 18, 2026	126.40	126.62	120.40	121.98	121.98	-4.11%	881,510
Feb 17, 2026	122.00	131.76	120.62	127.21	127.21	4.10%	939,364
Feb 16, 2026	123.60	126.00	121.60	122.20	122.20	-1.86%	215,533
Feb 13, 2026	125.69	128.25	121.10	124.51	124.51	-2.41%	585,908
Feb 12, 2026	119.53	129.00	115.47	127.58	127.58	7.79%	1,283,366
Feb 11, 2026	113.44	119.00	111.76	118.36	118.36	4.29%	646,044
Feb 10, 2026	103.79	114.90	103.51	113.49	113.49	9.35%	1,266,536
Feb 9, 2026	103.50	104.49	102.16	103.79	103.79	1.08%	95,161
Feb 6, 2026	104.08	104.26	102.37	102.68	102.68	-1.53%	89,139
Feb 5, 2026	102.77	106.23	101.52	104.28	104.28	1.47%	135,740
Feb 4, 2026	103.20	103.79	101.50	102.77	102.77	-0.46%	106,982
Feb 3, 2026	103.50	104.95	100.48	103.24	103.24	1.62%	298,017
Feb 2, 2026	100.35	102.77	99.40	101.59	100.84	0.17%	94,093
Feb 1, 2026	106.00	106.00	101.00	101.42	100.67	-2.57%	209,722
Jan 30, 2026	102.50	105.48	102.05	104.10	103.33	2.04%	281,583
Jan 29, 2026	107.80	108.65	101.20	102.02	101.27	-3.65%	367,496
Jan 28, 2026	101.61	107.20	101.50	105.88	105.10	4.13%	230,107
Jan 27, 2026	101.50	102.75	100.50	101.68	100.93	-0.31%	210,546
Jan 23, 2026	101.60	102.55	97.50	102.00	101.25	0.74%	213,769
Jan 22, 2026	100.00	102.60	100.00	101.25	100.50	1.96%	102,119
Jan 21, 2026	102.00	102.12	98.15	99.30	98.57	-2.76%	209,385
Jan 20, 2026	103.57	103.89	101.57	102.12	101.37	-1.40%	120,109
Jan 19, 2026	105.00	106.78	102.96	103.57	102.81	-2.78%	204,089
Jan 16, 2026	107.60	108.77	105.35	106.53	105.74	-0.99%	122,202
Jan 14, 2026	104.30	108.35	103.95	107.60	106.81	2.35%	196,661
Jan 13, 2026	105.20	108.98	103.01	105.13	104.35	1.20%	103,645
Jan 12, 2026	106.27	106.27	102.17	103.88	103.11	-1.95%	193,273
Jan 9, 2026	107.57	108.43	105.55	105.95	105.17	-1.51%	175,103
Jan 8, 2026	110.95	114.00	106.64	107.57	106.78	-2.06%	651,236
Jan 7, 2026	109.93	111.00	108.15	109.83	109.02	0.01%	189,890
Jan 6, 2026	110.90	112.20	109.10	109.82	109.01	-1.36%	176,341
Jan 5, 2026	108.05	111.95	108.05	111.33	110.51	2.57%	300,581
Jan 2, 2026	109.00	110.20	108.10	108.54	107.74	-0.87%	191,488
Jan 1, 2026	111.00	111.79	109.08	109.49	108.68	-1.99%	261,121
Dec 31, 2025	105.58	113.98	105.58	111.71	110.89	4.98%	876,868
Dec 30, 2025	107.59	108.47	105.61	106.41	105.62	-1.80%	198,281
Dec 29, 2025	110.31	110.31	107.00	108.36	107.56	-1.60%	261,424
Dec 26, 2025	112.40	112.40	109.21	110.12	109.31	-2.41%	314,072
Dec 24, 2025	115.50	115.50	112.05	112.84	112.01	1.65%	1,505,293
Dec 23, 2025	116.60	116.60	110.37	111.01	110.19	2.49%	1,921,608
Dec 22, 2025	109.50	111.84	107.15	108.31	107.51	0.33%	586,585
Dec 19, 2025	116.00	121.42	106.00	107.95	107.15	0.86%	6,634,996
Dec 18, 2025	104.60	109.80	102.31	107.03	106.24	2.47%	456,663
Dec 17, 2025	105.90	106.89	103.50	104.45	103.68	-0.61%	97,869
Dec 16, 2025	106.60	108.30	104.02	105.09	104.31	-1.58%	189,938
Dec 15, 2025	107.74	112.80	105.50	106.78	105.99	3.26%	1,097,655
Dec 12, 2025	104.00	105.49	100.79	103.41	102.65	-0.25%	512,283
Dec 11, 2025	105.41	106.29	98.65	103.67	102.90	-2.67%	727,749
Dec 10, 2025	107.27	117.89	97.60	106.51	105.72	1.51%	8,392,725