Generalplus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	58.50	60.60	57.80	57.80	57.80	0.70%	2,408,966
Jul 8, 2026	56.50	58.60	55.30	57.40	57.40	2.50%	935,221
Jul 7, 2026	59.20	59.50	55.70	56.00	56.00	-5.41%	976,394
Jul 6, 2026	59.70	60.70	58.70	59.20	59.20	-1.50%	1,465,988
Jul 3, 2026	61.00	61.70	59.20	60.10	60.10	0.50%	6,364,632
Jul 2, 2026	54.50	60.20	54.40	59.80	59.80	8.14%	2,176,863
Jul 1, 2026	57.50	58.90	55.10	55.30	55.30	-3.83%	1,321,463
Jun 30, 2026	59.00	60.60	57.50	57.50	57.50	1.41%	4,368,442
Jun 29, 2026	54.60	57.20	54.50	56.70	56.70	4.61%	949,247
Jun 26, 2026	57.00	57.00	54.20	54.20	54.20	-4.75%	823,261
Jun 25, 2026	58.30	58.50	56.20	56.90	56.90	-1.73%	692,030
Jun 24, 2026	56.00	59.10	56.00	57.90	57.90	1.58%	1,184,824
Jun 23, 2026	61.40	61.40	57.60	58.00	57.00	-4.13%	1,893,305
Jun 22, 2026	58.10	61.60	58.10	60.50	59.46	4.49%	3,010,451
Jun 18, 2026	57.00	58.90	56.20	57.90	56.90	0.87%	1,716,803
Jun 17, 2026	55.00	58.30	55.00	57.40	56.41	2.50%	1,901,212
Jun 16, 2026	59.00	59.00	55.50	56.00	55.04	-4.27%	2,896,170
Jun 15, 2026	53.90	59.00	53.90	58.50	57.49	8.74%	4,851,326
Jun 12, 2026	55.00	56.60	53.50	53.80	52.87	3.86%	4,641,901
Jun 11, 2026	47.50	51.80	47.50	51.80	50.91	9.86%	1,522,783
Jun 10, 2026	48.45	49.75	47.00	47.15	46.34	-3.87%	391,532
Jun 9, 2026	46.75	49.50	46.05	49.05	48.21	6.63%	474,973
Jun 8, 2026	44.80	46.15	44.75	46.00	45.21	-6.88%	509,688
Jun 5, 2026	50.40	50.60	49.00	49.40	48.55	-2.56%	462,698
Jun 4, 2026	51.60	52.00	50.30	50.70	49.83	-2.50%	525,661
Jun 3, 2026	52.00	52.50	51.10	52.00	51.10	1.76%	709,169
Jun 2, 2026	52.30	52.30	50.10	51.10	50.22	-1.54%	746,932
Jun 1, 2026	52.80	53.30	51.50	51.90	51.01	-1.70%	1,029,572
May 29, 2026	54.40	54.40	52.20	52.80	51.89	-0.94%	1,167,339
May 28, 2026	54.50	55.50	52.30	53.30	52.38	-4.48%	2,044,758
May 27, 2026	55.80	58.40	54.70	55.80	54.84	1.45%	6,669,911
May 26, 2026	54.70	55.70	53.30	55.00	54.05	0.55%	1,944,485
May 25, 2026	54.40	56.40	53.10	54.70	53.76	1.48%	2,282,914
May 22, 2026	52.60	54.30	52.00	53.90	52.97	2.67%	2,348,532
May 21, 2026	50.50	53.50	49.95	52.50	51.60	5.63%	2,619,814
May 20, 2026	47.90	51.10	47.50	49.70	48.84	3.54%	705,607
May 19, 2026	49.75	49.80	47.60	48.00	47.17	-3.52%	634,306
May 18, 2026	50.20	50.20	49.00	49.75	48.89	-1.09%	436,229
May 15, 2026	52.30	53.10	50.00	50.30	49.43	-3.27%	1,121,612
May 14, 2026	53.50	54.20	51.50	52.00	51.10	2.77%	2,591,079
May 13, 2026	51.10	51.80	49.80	50.60	49.73	-0.78%	1,145,598
May 12, 2026	51.50	52.50	50.50	51.00	50.12	-1.16%	1,896,459
May 11, 2026	48.90	51.90	48.90	51.60	50.71	5.52%	1,696,345
May 8, 2026	49.75	51.40	48.25	48.90	48.06	-	1,070,322
May 7, 2026	48.00	49.75	47.30	48.90	48.06	3.82%	1,183,657
May 6, 2026	47.90	48.30	46.75	47.10	46.29	-0.42%	658,574
May 5, 2026	45.70	48.65	45.70	47.30	46.49	1.07%	767,668
May 4, 2026	46.60	47.90	46.60	46.80	45.99	0.54%	378,907
Apr 30, 2026	46.55	47.55	46.25	46.55	45.75	-	482,564
Apr 29, 2026	48.35	48.35	46.55	46.55	45.75	-2.41%	587,439