PSX:GTYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	28.98	28.98	28.50	28.55	28.55	-0.49%	43,036
Sep 4, 2026	29.00	29.50	28.40	28.69	28.69	-1.07%	53,867
Sep 3, 2026	29.46	29.99	28.63	29.00	29.00	0.45%	91,077
Sep 2, 2026	29.38	29.38	28.75	28.87	28.87	-2.14%	62,918
Sep 1, 2026	30.15	30.15	29.06	29.50	29.50	-1.17%	198,349
Aug 31, 2026	29.48	30.30	28.91	29.85	29.85	1.98%	310,205
Aug 28, 2026	29.38	29.40	28.51	29.27	29.27	0.65%	198,924
Aug 27, 2026	28.56	29.25	28.50	29.08	29.08	1.61%	334,559
Aug 25, 2026	29.05	29.35	28.10	28.62	28.62	-3.93%	279,806
Aug 24, 2026	32.99	33.50	29.75	29.79	29.79	-9.86%	3,026,946
Aug 21, 2026	32.36	33.49	32.36	33.05	33.05	1.72%	235,253
Aug 20, 2026	32.23	33.75	32.01	32.49	32.49	0.06%	309,953
Aug 19, 2026	32.98	32.98	32.00	32.47	32.47	-0.28%	261,891
Aug 18, 2026	33.90	33.90	32.01	32.56	32.56	-2.83%	158,126
Aug 17, 2026	33.80	34.34	33.40	33.51	33.51	-0.77%	192,708
Aug 13, 2026	33.99	34.89	33.60	33.77	33.77	0.18%	443,205
Aug 12, 2026	33.78	34.49	33.65	33.71	33.71	-0.33%	207,623
Aug 11, 2026	34.94	34.94	33.51	33.82	33.82	-3.21%	329,503
Aug 10, 2026	36.00	36.20	34.02	34.94	34.94	-2.35%	680,667
Aug 7, 2026	35.99	36.40	34.85	35.78	35.78	0.06%	879,348
Aug 6, 2026	35.35	37.00	35.34	35.76	35.76	2.11%	1,814,746
Aug 5, 2026	33.80	36.00	33.50	35.02	35.02	4.94%	2,062,392
Aug 4, 2026	33.45	34.55	33.15	33.37	33.37	0.09%	910,058
Aug 3, 2026	32.79	33.80	32.21	33.34	33.34	3.67%	1,094,711
Jul 31, 2026	32.49	32.79	32.00	32.16	32.16	0.22%	135,622
Jul 30, 2026	33.10	33.10	31.87	32.09	32.09	-1.78%	206,868
Jul 29, 2026	32.50	33.20	32.50	32.67	32.67	-0.61%	240,378
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