Great American Bancorp, Inc. (GTPS)
OTCMKTS
· Delayed Price · Currency is USD
53.75
+0.25 (0.47%)
Apr 22, 2025, 3:50 PM EDT
Great American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| Apr 22, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.47% | 100 |
| Apr 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1 |
| Apr 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.39% | 300 |
| Apr 7, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | - |
| Apr 4, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 55 |
| Apr 3, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | - |
| Apr 2, 2025 | 52.00 | 52.25 | 52.00 | 52.25 | 52.25 | 1.95% | 400 |
| Apr 1, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - | 1 |
| Mar 31, 2025 | 52.00 | 52.00 | 51.25 | 51.25 | 51.25 | -3.30% | 431 |
| Mar 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | 100 |
| Mar 26, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 21, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 20, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 167 |
| Mar 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.10% | 100 |
| Mar 14, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - | - |
| Mar 13, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.80 | - | - |
| Mar 12, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.80 | - | - |
| Mar 11, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.80 | - | - |
| Mar 10, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.80 | - | - |
| Mar 7, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.80 | -0.10% | 100 |
| Mar 6, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.85 | - | - |
| Mar 5, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.85 | - | - |
| Mar 4, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.85 | - | - |
| Mar 3, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.85 | - | - |
| Feb 28, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.85 | - | 213 |
| Feb 27, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.85 | -5.27% | 445 |
| Feb 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | - | 1 |
| Feb 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | - | - |
| Feb 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | - | - |
| Feb 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | - | - |
| Feb 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | 3.77% | 300 |
| Feb 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.75 | - | - |
| Feb 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.75 | - | - |
| Feb 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.75 | - | - |
| Feb 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.75 | - | - |
| Feb 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.75 | - | - |
| Feb 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.75 | - | - |