PSX:GTYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.48	33.90	32.75	32.87	32.87	-0.90%	694,008
Jul 27, 2026	32.46	34.71	32.01	33.17	33.17	5.13%	5,668,174
Jul 24, 2026	32.35	33.00	31.30	31.55	31.55	-1.74%	528,747
Jul 23, 2026	32.30	32.50	31.21	32.11	32.11	0.82%	436,955
Jul 22, 2026	32.97	33.44	31.52	31.85	31.85	-3.40%	345,786
Jul 21, 2026	34.03	34.25	32.80	32.97	32.97	-1.29%	1,201,872
Jul 20, 2026	33.50	34.85	32.75	33.40	33.40	-1.71%	3,505,892
Jul 17, 2026	35.35	35.38	33.67	33.98	33.98	-3.33%	814,741
Jul 16, 2026	35.50	36.80	34.76	35.15	35.15	-1.18%	2,888,087
Jul 15, 2026	36.00	38.35	34.50	35.57	35.57	1.11%	14,453,670
Jul 14, 2026	31.95	35.18	31.01	35.18	35.18	10.01%	4,302,087
Jul 13, 2026	31.50	32.77	31.00	31.98	31.98	0.72%	611,940
Jul 10, 2026	32.47	32.47	31.32	31.75	31.75	-0.22%	278,229
Jul 9, 2026	31.52	32.98	31.00	31.82	31.82	0.73%	125,765
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