Generalplus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.75	51.40	48.25	48.90	48.90	-	1,070,192
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%	657,565
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%	377,907
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%	6,638,197
Apr 21, 2026	45.00	48.65	44.40	48.65	48.65	9.94%	2,147,090
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
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%	552,512
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%	1,073,603
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%	10,409,050
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%	1,780,116
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