PSX:GTYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.49	28.50	27.50	28.12	28.12	-1.92%	92,663
Feb 26, 2026	28.48	28.75	27.00	28.67	28.67	3.20%	158,667
Feb 25, 2026	30.50	31.50	27.31	27.78	27.78	-7.58%	720,242
Feb 24, 2026	30.94	31.30	29.00	30.06	30.06	-0.79%	642,990
Feb 23, 2026	30.50	31.98	30.01	30.30	30.30	-5.05%	969,100
Feb 20, 2026	35.00	35.00	31.90	31.91	31.91	-9.96%	1,791,793
Feb 19, 2026	37.25	37.50	35.00	35.44	35.44	-4.27%	132,835
Feb 18, 2026	36.15	37.23	36.15	37.02	37.02	2.49%	191,455
Feb 17, 2026	37.50	37.60	36.00	36.12	36.12	-3.47%	189,641
Feb 16, 2026	38.39	38.64	37.10	37.42	37.42	-1.76%	95,908
Feb 13, 2026	38.30	38.65	37.51	38.09	38.09	0.74%	77,262
Feb 12, 2026	38.81	39.10	37.27	37.81	37.81	-3.62%	165,882
Feb 11, 2026	38.41	39.75	38.41	39.23	39.23	1.24%	234,990
Feb 10, 2026	39.09	39.98	38.51	38.75	38.75	0.49%	252,358
Feb 9, 2026	39.38	39.89	38.50	38.56	38.56	-2.08%	948,616
Feb 6, 2026	40.74	40.74	39.00	39.38	39.38	-2.09%	160,548
Feb 4, 2026	40.77	40.77	40.01	40.22	40.22	-0.15%	86,764
Feb 3, 2026	40.00	40.99	39.71	40.28	40.28	1.21%	258,711
Feb 2, 2026	40.90	40.90	39.50	39.80	39.80	0.08%	193,732
Jan 30, 2026	40.48	40.48	39.00	39.77	39.77	0.08%	286,410
Jan 29, 2026	41.80	41.84	39.50	39.74	39.74	-3.78%	724,202
Jan 28, 2026	42.44	42.44	41.00	41.30	41.30	-1.57%	716,800
Jan 27, 2026	43.90	44.10	41.25	41.96	41.96	-4.29%	957,201
Jan 26, 2026	42.71	45.30	42.71	43.84	43.84	3.27%	6,132,919
Jan 23, 2026	41.70	42.80	40.85	42.45	42.45	2.88%	1,987,982
Jan 22, 2026	41.91	42.39	41.25	41.26	41.26	-0.70%	533,965
Jan 21, 2026	42.10	43.25	41.25	41.55	41.55	-1.31%	2,010,021
Jan 20, 2026	39.80	43.36	39.31	42.10	42.10	6.80%	4,638,421
Jan 19, 2026	40.04	40.54	39.20	39.42	39.42	-1.55%	355,624
Jan 16, 2026	37.49	40.98	37.35	40.04	40.04	6.66%	1,614,179
Jan 15, 2026	38.49	38.90	37.00	37.54	37.54	-1.42%	362,475
Jan 14, 2026	38.99	38.99	38.00	38.08	38.08	-2.16%	133,572
Jan 13, 2026	38.99	39.14	38.67	38.92	38.92	0.99%	194,703
Jan 12, 2026	39.10	39.18	38.31	38.54	38.54	-1.20%	383,754
Jan 9, 2026	39.98	39.98	38.50	39.01	39.01	-1.61%	219,205
Jan 8, 2026	39.96	40.25	39.50	39.65	39.65	-0.80%	303,127
Jan 7, 2026	40.00	40.45	39.67	39.97	39.97	0.15%	224,538
Jan 6, 2026	40.25	40.25	39.60	39.91	39.91	0.03%	160,947
Jan 5, 2026	40.30	40.30	39.80	39.90	39.90	0.25%	186,844
Jan 2, 2026	40.87	40.90	39.52	39.80	39.80	-1.87%	343,207
Jan 1, 2026	39.40	40.99	39.12	40.56	40.56	3.81%	1,215,803
Dec 31, 2025	38.85	39.50	38.21	39.07	39.07	2.01%	197,020
Dec 30, 2025	38.20	38.85	38.00	38.30	38.30	0.42%	160,073
Dec 29, 2025	38.74	38.74	38.01	38.14	38.14	-0.94%	111,540
Dec 26, 2025	38.87	38.87	38.02	38.50	38.50	0.79%	177,860
Dec 24, 2025	38.96	38.96	38.01	38.20	38.20	-0.13%	730,537
Dec 23, 2025	38.98	39.00	38.02	38.25	38.25	-0.65%	118,234
Dec 22, 2025	38.51	39.12	38.22	38.50	38.50	-0.10%	205,366
Dec 19, 2025	38.75	39.30	38.50	38.54	38.54	-1.13%	126,570
Dec 18, 2025	39.60	39.90	38.52	38.98	38.98	-0.99%	180,996