PSX:GTYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	40.00	40.39	39.20	39.37	39.37	-1.25%	214,416
Dec 16, 2025	40.98	40.98	39.75	39.87	39.87	-1.46%	269,295
Dec 15, 2025	40.27	41.48	40.27	40.46	40.46	-0.02%	605,988
Dec 12, 2025	39.50	41.00	39.25	40.47	40.47	3.50%	1,704,664
Dec 11, 2025	39.44	40.50	38.57	39.10	39.10	-0.10%	576,052
Dec 10, 2025	37.36	41.09	37.25	39.14	39.14	4.79%	2,532,843
Dec 9, 2025	37.45	37.48	36.80	37.35	37.35	0.54%	102,789
Dec 8, 2025	37.45	37.49	37.02	37.15	37.15	-0.03%	57,732
Dec 5, 2025	36.98	37.49	36.55	37.16	37.16	1.25%	37,361
Dec 4, 2025	37.00	37.25	36.50	36.70	36.70	-0.70%	122,217
Dec 3, 2025	37.49	37.50	36.50	36.96	36.96	-0.32%	73,964
Dec 2, 2025	37.29	37.70	37.00	37.08	37.08	0.49%	139,324
Dec 1, 2025	37.04	37.50	36.80	36.90	36.90	-0.38%	134,917
Nov 28, 2025	37.49	37.59	36.90	37.04	37.04	0.08%	90,181
Nov 27, 2025	37.75	37.75	36.89	37.01	37.01	0.33%	44,263
Nov 26, 2025	38.95	38.95	36.51	36.89	36.89	-1.73%	304,784
Nov 25, 2025	37.48	38.48	37.30	37.54	37.54	0.16%	79,279
Nov 24, 2025	37.55	37.95	37.01	37.48	37.48	-0.16%	48,370
Nov 21, 2025	37.99	38.48	37.16	37.54	37.54	-0.66%	91,001
Nov 20, 2025	38.58	38.58	37.71	37.79	37.79	-0.55%	100,913
Nov 19, 2025	38.49	38.98	37.91	38.00	38.00	-0.34%	118,280
Nov 18, 2025	38.49	38.99	37.50	38.13	38.13	-0.16%	260,496
Nov 17, 2025	37.50	38.49	36.54	38.19	38.19	2.09%	186,381
Nov 14, 2025	36.98	37.98	36.81	37.41	37.41	1.16%	38,128
Nov 13, 2025	36.90	37.10	36.29	36.98	36.98	1.40%	680,095
Nov 12, 2025	36.70	36.90	36.03	36.47	36.47	-0.49%	67,367
Nov 11, 2025	37.99	37.99	36.50	36.65	36.65	-2.55%	89,887
Nov 10, 2025	37.49	38.25	37.00	37.61	37.61	0.97%	113,424
Nov 7, 2025	36.58	37.40	36.58	37.25	37.25	1.14%	67,150
Nov 6, 2025	36.99	37.00	36.40	36.83	36.83	-0.08%	97,764
Nov 5, 2025	36.75	37.29	36.68	36.86	36.86	-0.41%	82,659
Nov 4, 2025	37.49	37.49	36.90	37.01	37.01	-0.11%	65,591
Nov 3, 2025	36.94	37.50	36.22	37.05	37.05	0.76%	115,633
Oct 31, 2025	36.80	36.98	36.01	36.77	36.77	2.28%	129,871