Generalplus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.55	41.05	40.30	40.90	40.90	-1.45%	258,026
Mar 26, 2026	42.25	43.05	41.50	41.50	41.50	-1.78%	259,624
Mar 25, 2026	41.60	42.40	41.20	42.25	42.25	3.81%	272,321
Mar 24, 2026	42.40	42.40	40.35	40.70	40.70	-0.73%	295,257
Mar 23, 2026	42.10	42.30	41.00	41.00	41.00	-5.31%	432,760
Mar 20, 2026	43.40	44.10	42.00	43.30	43.30	0.58%	482,354
Mar 19, 2026	45.45	45.45	43.05	43.05	43.05	-4.33%	883,692
Mar 18, 2026	44.10	45.80	44.10	45.00	45.00	1.69%	802,550
Mar 17, 2026	44.40	45.25	44.25	44.25	44.25	-	648,162
Mar 16, 2026	45.05	45.45	44.15	44.25	44.25	-0.11%	570,223
Mar 13, 2026	44.00	44.95	43.50	44.30	44.30	-0.56%	552,489
Mar 12, 2026	45.00	45.00	43.45	44.55	44.55	-1.00%	948,852
Mar 11, 2026	45.70	45.80	44.80	45.00	45.00	-0.22%	1,073,537
Mar 10, 2026	48.00	48.05	44.80	45.10	45.10	-2.70%	2,013,296
Mar 9, 2026	46.00	47.55	45.75	46.35	46.35	-8.76%	2,834,780
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