Great American Bancorp, Inc. (GTPS)
OTCMKTS · Delayed Price · Currency is USD
59.00
-10.00 (-14.49%)
Sep 12, 2025, 2:19 PM EDT
Great American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -14.49% | 1,017 |
| Sep 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 10 |
| Sep 9, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 19 |
| Sep 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2 |
| Aug 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 28, 2025 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 7.81% | 200 |
| Aug 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.43% | 197 |
| Aug 25, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - | - |
| Aug 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - | - |
| Aug 21, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.77% | 100 |
| Aug 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 19, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| Aug 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 14, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 500 |
| Aug 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | 100 |
| Aug 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 23, 2025 | 54.06 | 57.00 | 54.06 | 57.00 | 57.00 | 0.07% | 3,100 |
| Jul 22, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - | 1 |
| Jul 21, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - | - |
| Jul 18, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - | - |
| Jul 17, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - | 8 |
| Jul 16, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - | - |
| Jul 15, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.07% | 100 |
| Jul 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 60 |