PSX:GTYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	33.00	33.00	31.30	31.59	31.59	-4.19%	273,314
Jul 7, 2026	33.35	33.35	32.50	32.97	32.97	-0.33%	302,953
Jul 6, 2026	33.10	33.40	32.21	33.08	33.08	1.19%	224,703
Jul 3, 2026	33.00	33.10	32.20	32.69	32.69	-0.09%	331,421
Jul 2, 2026	33.65	33.90	32.65	32.72	32.72	-0.97%	676,160
Jul 1, 2026	31.75	34.61	31.40	33.04	33.04	5.02%	4,553,551
Jun 30, 2026	31.69	31.97	31.06	31.46	31.46	1.61%	249,541
Jun 29, 2026	31.01	31.90	30.75	30.96	30.96	-1.68%	177,814
Jun 24, 2026	31.89	31.98	31.16	31.49	31.49	0.93%	207,760
Jun 23, 2026	31.40	31.97	31.02	31.20	31.20	-1.30%	158,363
Jun 22, 2026	31.98	31.99	31.52	31.61	31.61	-	84,648
Jun 19, 2026	32.08	32.56	31.50	31.61	31.61	-1.47%	245,670
Jun 18, 2026	32.50	32.99	32.02	32.08	32.08	-1.87%	738,435
Jun 17, 2026	33.20	33.40	32.20	32.69	32.69	-1.09%	911,975
Jun 16, 2026	32.31	33.39	32.21	33.05	33.05	3.15%	1,101,557
Jun 15, 2026	32.40	32.50	31.30	32.04	32.04	2.56%	1,281,988
Jun 12, 2026	30.25	32.80	29.80	31.24	31.24	4.76%	2,613,474
Jun 11, 2026	29.24	30.90	29.15	29.82	29.82	1.15%	807,439
Jun 10, 2026	29.47	29.93	29.25	29.48	29.48	0.58%	164,663
Jun 9, 2026	29.21	30.20	29.20	29.31	29.31	1.91%	506,808
Jun 8, 2026	29.00	29.27	28.71	28.76	28.76	-1.51%	84,471
Jun 5, 2026	29.10	29.47	29.00	29.20	29.20	0.14%	55,728
Jun 4, 2026	29.67	29.67	29.05	29.16	29.16	-0.21%	79,075
Jun 3, 2026	29.68	29.69	28.66	29.22	29.22	-0.48%	137,992
Jun 2, 2026	29.73	29.73	28.76	29.36	29.36	-0.71%	351,969
Jun 1, 2026	29.73	29.73	29.00	29.57	29.57	0.31%	95,334
May 29, 2026	29.74	29.74	28.51	29.48	29.48	0.17%	90,309
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