PSX:GTYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	29.50	29.70	28.60	29.43	29.43	1.80%	61,171
May 22, 2026	29.89	29.89	28.71	28.91	28.91	-1.63%	61,970
May 21, 2026	29.49	29.89	29.25	29.39	29.39	0.51%	97,732
May 20, 2026	28.79	29.48	28.31	29.24	29.24	1.60%	261,550
May 19, 2026	29.68	29.68	28.31	28.78	28.78	0.21%	534,251
May 18, 2026	29.12	29.75	28.52	28.72	28.72	-2.84%	57,627
May 15, 2026	29.97	29.97	29.10	29.56	29.56	0.14%	69,367
May 14, 2026	30.14	30.14	29.42	29.52	29.52	-0.81%	66,512
May 13, 2026	30.09	30.40	29.70	29.76	29.76	-0.13%	85,701
May 12, 2026	31.10	31.24	29.52	29.80	29.80	-2.36%	220,999
May 11, 2026	30.00	31.24	29.60	30.52	30.52	1.36%	452,874
May 8, 2026	28.70	31.19	28.51	30.11	30.11	4.08%	1,232,695
May 7, 2026	28.49	29.35	27.50	28.93	28.93	1.76%	502,431
May 6, 2026	27.49	28.50	27.21	28.43	28.43	5.57%	302,201
May 5, 2026	27.00	27.18	26.76	26.93	26.93	-0.74%	115,609
May 4, 2026	28.39	28.39	26.80	27.13	27.13	-1.67%	163,163
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