Generalplus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.40	54.40	52.20	52.80	52.80	-0.94%	1,167,339
May 28, 2026	54.50	55.50	52.30	53.30	53.30	-4.48%	2,041,208
May 27, 2026	55.80	58.40	54.70	55.80	55.80	1.45%	6,669,911
May 26, 2026	54.70	55.70	53.30	55.00	55.00	0.55%	1,944,485
May 25, 2026	54.40	56.40	53.10	54.70	54.70	1.48%	2,282,914
May 22, 2026	52.60	54.30	52.00	53.90	53.90	2.67%	2,348,532
May 21, 2026	50.50	53.50	49.95	52.50	52.50	5.63%	2,619,814
May 20, 2026	47.90	51.10	47.50	49.70	49.70	3.54%	705,607
May 19, 2026	49.75	49.80	47.60	48.00	48.00	-3.52%	634,306
May 18, 2026	50.20	50.20	49.00	49.75	49.75	-1.09%	436,229
May 15, 2026	52.30	53.10	50.00	50.30	50.30	-3.27%	1,121,612
May 14, 2026	53.50	54.20	51.50	52.00	52.00	2.77%	2,591,079
May 13, 2026	51.10	51.80	49.80	50.60	50.60	-0.78%	1,145,598
May 12, 2026	51.50	52.50	50.50	51.00	51.00	-1.16%	1,896,459
May 11, 2026	48.90	51.90	48.90	51.60	51.60	5.52%	1,696,345
May 8, 2026	49.75	51.40	48.25	48.90	48.90	-	1,070,322
May 7, 2026	48.00	49.75	47.30	48.90	48.90	3.82%	1,183,657
May 6, 2026	47.90	48.30	46.75	47.10	47.10	-0.42%	658,574
May 5, 2026	45.70	48.65	45.70	47.30	47.30	1.07%	767,668
May 4, 2026	46.60	47.90	46.60	46.80	46.80	0.54%	378,907
Apr 30, 2026	46.55	47.55	46.25	46.55	46.55	-	482,564
Apr 29, 2026	48.35	48.35	46.55	46.55	46.55	-2.41%	587,439
Apr 28, 2026	48.00	48.55	47.10	47.70	47.70	-0.31%	601,872
Apr 27, 2026	49.70	49.90	46.75	47.85	47.85	-4.87%	915,990
Apr 24, 2026	53.00	53.00	49.90	50.30	50.30	-3.27%	1,652,896
Apr 23, 2026	56.00	56.20	48.85	52.00	52.00	-2.80%	5,981,982
Apr 22, 2026	51.00	53.50	50.90	53.50	53.50	9.97%	6,638,283
Apr 21, 2026	45.00	48.65	44.40	48.65	48.65	9.94%	2,170,433
Apr 20, 2026	42.90	44.30	42.65	44.25	44.25	4.12%	659,154
Apr 17, 2026	42.50	43.30	42.10	42.50	42.50	0.71%	383,653
Apr 16, 2026	42.05	42.40	41.75	42.20	42.20	1.08%	199,102
Apr 15, 2026	42.40	42.55	41.60	41.75	41.75	-0.83%	324,084
Apr 14, 2026	42.50	42.90	41.70	42.10	42.10	-0.12%	311,114
Apr 13, 2026	41.55	42.35	40.90	42.15	42.15	3.31%	299,602
Apr 10, 2026	41.20	41.45	40.65	40.80	40.80	0.37%	192,902
Apr 9, 2026	41.00	41.40	40.20	40.65	40.65	1.62%	352,367
Apr 8, 2026	39.70	40.20	39.40	40.00	40.00	3.36%	241,024
Apr 7, 2026	39.45	39.50	38.65	38.70	38.70	-1.02%	211,628
Apr 2, 2026	40.20	40.20	38.90	39.10	39.10	-2.25%	215,729
Apr 1, 2026	39.35	40.00	39.35	40.00	40.00	3.23%	166,735
Mar 31, 2026	39.90	40.20	38.50	38.75	38.75	-2.88%	323,537
Mar 30, 2026	40.55	40.55	39.75	39.90	39.90	-2.44%	175,528
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