Generalplus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	37.60	38.95	37.60	38.45	38.45	2.26%	408,540
Jan 20, 2026	38.00	38.20	37.45	37.60	37.60	-1.05%	134,395
Jan 19, 2026	37.55	38.85	37.25	38.00	38.00	2.15%	291,180
Jan 16, 2026	36.85	37.50	36.85	37.20	37.20	1.78%	243,275
Jan 15, 2026	37.10	37.10	36.40	36.55	36.55	-1.48%	103,442
Jan 14, 2026	36.10	37.45	36.10	37.10	37.10	3.34%	180,720
Jan 13, 2026	36.05	36.50	35.55	35.90	35.90	-1.78%	128,851
Jan 12, 2026	36.80	37.00	36.20	36.55	36.55	1.11%	105,036
Jan 9, 2026	36.90	36.90	35.85	36.15	36.15	-1.90%	77,002
Jan 8, 2026	37.25	37.25	36.30	36.85	36.85	-0.14%	144,884
Jan 7, 2026	36.00	37.30	36.00	36.90	36.90	3.51%	284,361
Jan 6, 2026	34.65	36.00	34.65	35.65	35.65	2.89%	182,372
Jan 5, 2026	35.40	35.40	34.40	34.65	34.65	-1.84%	265,287
Jan 2, 2026	35.25	35.85	35.15	35.30	35.30	-	114,671
Dec 31, 2025	35.60	35.70	35.20	35.30	35.30	-0.14%	41,025
Dec 30, 2025	35.30	35.60	35.10	35.35	35.35	0.14%	84,578
Dec 29, 2025	35.05	35.55	35.05	35.30	35.30	0.86%	127,735
Dec 26, 2025	35.55	35.75	34.75	35.00	35.00	-1.27%	154,133
Dec 24, 2025	35.75	35.80	35.30	35.45	35.45	-0.56%	70,305
Dec 23, 2025	36.80	36.80	35.45	35.65	35.65	-0.70%	161,151
Dec 22, 2025	37.45	37.45	35.70	35.90	35.90	0.98%	117,208
Dec 19, 2025	35.60	35.80	35.35	35.55	35.55	-	99,349
Dec 18, 2025	35.90	36.10	35.55	35.55	35.55	-0.97%	45,701
Dec 17, 2025	35.75	36.75	35.75	35.90	35.90	-1.10%	72,846
Dec 16, 2025	36.05	36.30	35.55	36.30	36.30	-0.41%	100,889
Dec 15, 2025	36.50	37.50	36.40	36.45	36.45	-0.14%	37,033
Dec 12, 2025	37.30	37.30	36.30	36.50	36.50	0.55%	76,628
Dec 11, 2025	36.90	37.05	36.00	36.30	36.30	-	50,167
Dec 10, 2025	36.40	36.90	36.30	36.30	36.30	0.14%	61,666
Dec 9, 2025	35.80	36.50	35.80	36.25	36.25	-0.14%	39,143
Dec 8, 2025	35.80	36.60	35.75	36.30	36.30	1.11%	55,306
Dec 5, 2025	36.60	36.60	35.85	35.90	35.90	-1.64%	91,315
Dec 4, 2025	36.20	36.50	36.05	36.50	36.50	2.53%	134,122
Dec 3, 2025	35.55	35.90	35.45	35.60	35.60	0.42%	58,276
Dec 2, 2025	35.30	35.85	35.30	35.45	35.45	0.42%	47,835
Dec 1, 2025	35.95	35.95	35.15	35.30	35.30	-1.94%	44,775
Nov 28, 2025	35.95	36.15	35.70	36.00	36.00	0.14%	71,507
Nov 27, 2025	35.70	36.15	34.95	35.95	35.95	1.55%	120,785
Nov 26, 2025	35.30	35.85	35.30	35.40	35.40	0.85%	78,473
Nov 25, 2025	34.60	35.65	34.60	35.10	35.10	2.03%	99,622
Nov 24, 2025	34.90	34.90	34.20	34.40	34.40	-0.29%	121,188
Nov 21, 2025	34.65	34.95	34.10	34.50	34.50	-1.85%	126,144
Nov 20, 2025	35.35	35.85	34.90	35.15	35.15	1.15%	80,793
Nov 19, 2025	35.35	35.35	34.70	34.75	34.75	-1.56%	102,914
Nov 18, 2025	36.35	36.40	35.20	35.30	35.30	-3.95%	180,625
Nov 17, 2025	37.40	37.40	36.75	36.75	36.75	-1.74%	84,577
Nov 14, 2025	38.35	38.35	37.10	37.40	37.40	-1.06%	84,908
Nov 13, 2025	38.20	38.20	37.50	37.80	37.80	0.13%	72,028
Nov 12, 2025	37.20	38.55	37.20	37.75	37.75	1.48%	130,469
Nov 11, 2025	37.50	37.50	37.00	37.20	37.20	0.27%	118,170