PSX:GTYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	29.26	29.26	27.13	27.59	27.59	-6.82%	277,156
Apr 29, 2026	31.10	32.00	29.50	29.61	29.61	-2.82%	386,890
Apr 28, 2026	29.45	31.00	27.51	30.47	30.47	4.74%	1,253,904
Apr 27, 2026	28.27	29.49	28.27	29.09	29.09	0.66%	518,283
Apr 24, 2026	28.30	29.49	27.90	28.90	28.90	0.84%	273,463
Apr 23, 2026	28.53	29.23	28.50	28.66	28.66	-0.21%	90,069
Apr 22, 2026	29.30	29.30	28.50	28.72	28.72	-0.66%	234,648
Apr 21, 2026	29.90	29.95	28.57	28.91	28.91	-2.63%	193,877
Apr 20, 2026	29.10	30.00	29.05	29.69	29.69	-0.97%	105,879
Apr 17, 2026	29.50	30.45	29.50	29.98	29.98	1.90%	164,480
Apr 16, 2026	29.85	30.15	29.12	29.42	29.42	-1.28%	160,753
Apr 15, 2026	30.00	31.00	29.11	29.80	29.80	1.71%	715,710
Apr 14, 2026	28.45	29.93	28.45	29.30	29.30	6.39%	358,335
Apr 13, 2026	28.73	28.73	27.30	27.54	27.54	-6.74%	264,923
Apr 10, 2026	28.65	29.95	28.00	29.53	29.53	5.43%	576,294
Apr 9, 2026	27.34	29.49	26.70	28.01	28.01	2.53%	708,156
Apr 8, 2026	26.25	27.34	25.80	27.32	27.32	9.94%	621,273
Apr 7, 2026	24.89	24.99	24.16	24.85	24.85	1.35%	70,557
Apr 6, 2026	24.25	24.75	24.01	24.52	24.52	-0.08%	90,755
Apr 3, 2026	24.01	24.90	24.00	24.54	24.54	-0.73%	70,866
Apr 2, 2026	25.00	25.00	24.10	24.72	24.72	-1.24%	71,222
Apr 1, 2026	23.91	25.50	23.91	25.03	25.03	6.78%	294,829
Mar 31, 2026	23.91	23.91	23.02	23.44	23.44	1.60%	84,356
Mar 30, 2026	24.58	25.40	22.65	23.07	23.07	-6.14%	238,678
Mar 27, 2026	25.00	25.00	24.35	24.58	24.58	0.29%	43,788
Mar 26, 2026	25.72	25.72	24.45	24.51	24.51	-3.39%	81,692
Mar 25, 2026	25.45	25.90	25.00	25.37	25.37	2.26%	325,843
Mar 24, 2026	26.00	26.40	24.71	24.81	24.81	-1.04%	220,411
Mar 19, 2026	24.60	25.49	24.03	25.07	25.07	1.91%	80,642
Mar 18, 2026	24.01	25.00	23.70	24.60	24.60	2.50%	100,540
Mar 17, 2026	24.01	24.51	23.50	24.00	24.00	-0.25%	35,294
Mar 16, 2026	24.00	24.38	23.66	24.06	24.06	-	52,864
Mar 13, 2026	23.95	24.48	23.61	24.06	24.06	0.42%	57,676
Mar 12, 2026	24.00	24.80	23.51	23.96	23.96	-1.03%	58,718
Mar 11, 2026	24.53	24.80	23.70	24.21	24.21	1.04%	158,773
Mar 10, 2026	23.00	24.55	23.00	23.96	23.96	6.35%	934,711
Mar 9, 2026	23.01	23.01	22.26	22.53	22.53	-6.71%	316,473
Mar 6, 2026	25.00	25.19	23.31	24.15	24.15	-4.62%	336,317
Mar 5, 2026	24.98	25.50	24.51	25.32	25.32	2.72%	266,950
Mar 4, 2026	25.10	26.49	24.01	24.65	24.65	-7.61%	567,372
Mar 3, 2026	24.30	27.00	23.52	26.68	26.68	5.41%	417,681
Mar 2, 2026	25.51	26.80	25.31	25.31	25.31	-9.99%	564,669
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