Generalplus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.25	50.90	47.00	50.80	50.80	9.72%	10,409,052
Mar 5, 2026	44.30	46.30	43.30	46.30	46.30	9.98%	3,327,562
Mar 4, 2026	43.00	43.20	40.75	42.10	42.10	-4.54%	847,718
Mar 3, 2026	44.75	45.55	43.05	44.10	44.10	-1.23%	1,779,096
Mar 2, 2026	41.60	44.95	40.65	44.65	44.65	6.18%	1,743,396
Feb 26, 2026	42.10	42.20	41.60	42.05	42.05	-0.12%	460,894
Feb 25, 2026	43.95	43.95	41.85	42.10	42.10	-4.64%	953,308
Feb 24, 2026	41.95	45.75	41.75	44.15	44.15	5.75%	4,229,832
Feb 23, 2026	41.20	42.35	41.20	41.75	41.75	2.20%	1,161,440
Feb 11, 2026	40.60	41.35	39.55	40.85	40.85	0.74%	500,342
Feb 10, 2026	40.25	41.15	39.90	40.55	40.55	1.63%	638,849
Feb 9, 2026	39.55	40.35	39.45	39.90	39.90	2.18%	215,420
Feb 6, 2026	40.55	40.55	38.60	39.05	39.05	-3.58%	249,654
Feb 5, 2026	40.30	41.70	40.20	40.50	40.50	0.50%	582,022
Feb 4, 2026	39.55	40.85	39.05	40.30	40.30	3.60%	353,814
Feb 3, 2026	39.65	39.70	38.60	38.90	38.90	-0.13%	144,056
Feb 2, 2026	40.25	40.25	38.30	38.95	38.95	-3.83%	347,889
Jan 30, 2026	40.70	41.30	39.60	40.50	40.50	-3.34%	569,375
Jan 29, 2026	42.35	42.90	40.95	41.90	41.90	-0.48%	3,114,566
Jan 28, 2026	40.05	42.45	39.80	42.10	42.10	8.79%	1,677,796
Jan 27, 2026	39.80	39.80	38.60	38.70	38.70	-0.77%	178,611
Jan 26, 2026	38.05	40.00	38.05	39.00	39.00	2.63%	372,016
Jan 23, 2026	38.45	38.60	38.00	38.00	38.00	-0.65%	171,233
Jan 22, 2026	38.65	39.20	38.05	38.25	38.25	-0.52%	457,295
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%	154,173
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%	45,716
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