Great Tree Pharmacy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	70.00	71.40	69.90	71.40	71.40	1.85%	673,706
May 28, 2026	69.90	70.70	69.20	70.10	70.10	0.72%	616,780
May 27, 2026	70.40	70.50	69.40	69.60	69.60	-1.28%	763,662
May 26, 2026	71.10	71.10	70.20	70.50	70.50	0.57%	300,167
May 25, 2026	71.80	71.80	70.00	70.10	70.10	-1.96%	744,061
May 22, 2026	72.00	72.00	70.60	71.50	71.50	-0.28%	320,551
May 21, 2026	71.00	71.90	70.70	71.70	71.70	0.99%	383,942
May 20, 2026	70.20	71.00	69.90	71.00	71.00	1.14%	404,945
May 19, 2026	72.50	72.50	70.20	70.20	70.20	-3.17%	502,473
May 18, 2026	69.60	72.50	68.80	72.50	72.50	3.42%	895,482
May 15, 2026	72.30	72.30	70.00	70.10	70.10	-3.04%	905,969
May 14, 2026	71.90	72.50	70.50	72.30	72.30	1.40%	749,189
May 13, 2026	72.30	72.70	71.20	71.30	71.30	-1.52%	855,401
May 12, 2026	74.50	74.70	72.10	72.40	72.40	-1.50%	1,251,168
May 11, 2026	75.80	75.80	73.10	73.50	73.50	-3.80%	1,978,726
May 8, 2026	77.50	78.30	76.40	76.40	76.40	-1.55%	801,189
May 7, 2026	78.10	78.60	77.00	77.60	77.60	0.52%	484,633
May 6, 2026	79.60	79.70	77.20	77.20	77.20	-2.15%	655,277
May 5, 2026	76.90	79.50	76.90	78.90	78.90	2.87%	677,290
May 4, 2026	77.00	77.00	76.10	76.70	76.70	-0.52%	786,117
Apr 30, 2026	77.80	78.30	76.90	77.10	77.10	-0.90%	481,804
Apr 29, 2026	78.70	78.70	77.70	77.80	77.80	-0.89%	274,130
Apr 28, 2026	78.00	78.50	77.40	78.50	78.50	0.64%	239,448
Apr 27, 2026	78.90	78.90	77.00	78.00	78.00	-0.76%	838,124
Apr 24, 2026	80.00	80.00	78.60	78.60	78.60	-1.50%	558,432
Apr 23, 2026	80.70	82.00	78.90	79.80	79.80	-1.12%	906,175
Apr 22, 2026	80.90	81.30	80.70	80.70	80.70	-0.25%	308,339
Apr 21, 2026	81.50	81.50	80.50	80.90	80.90	0.12%	326,782
Apr 20, 2026	81.30	81.90	80.50	80.80	80.80	-0.49%	397,847
Apr 17, 2026	81.80	82.00	80.80	81.20	81.20	-	455,479
Apr 16, 2026	79.50	81.20	79.50	81.20	81.20	2.92%	628,872
Apr 15, 2026	79.50	79.50	78.40	78.90	78.90	-0.13%	832,469
Apr 14, 2026	80.10	80.50	79.00	79.00	79.00	-1.00%	879,903
Apr 13, 2026	80.00	81.40	79.20	79.80	79.80	-0.75%	912,424
Apr 10, 2026	81.40	82.00	80.40	80.40	80.40	-0.62%	280,684
Apr 9, 2026	82.50	82.50	80.30	80.90	80.90	-1.58%	530,301
Apr 8, 2026	81.80	82.70	81.70	82.20	82.20	0.12%	233,180
Apr 7, 2026	82.20	82.30	81.40	82.10	82.10	0.12%	208,686
Apr 2, 2026	82.60	82.70	81.70	82.00	82.00	-0.12%	242,847
Apr 1, 2026	82.80	82.80	81.50	82.10	82.10	1.11%	296,875
Mar 31, 2026	82.80	83.80	81.20	81.20	81.20	-1.46%	416,854
Mar 30, 2026	81.80	83.40	81.30	82.40	82.40	-0.24%	361,470
Mar 27, 2026	80.80	82.60	80.80	82.60	82.60	1.85%	398,410
Mar 26, 2026	81.20	82.00	80.80	81.10	81.10	0.12%	199,068
Mar 25, 2026	80.70	81.00	80.40	81.00	81.00	0.37%	184,441
Mar 24, 2026	82.00	82.00	80.00	80.70	80.70	0.25%	153,918
Mar 23, 2026	79.90	81.80	78.80	80.50	80.50	0.75%	576,122
Mar 20, 2026	81.70	82.20	79.90	79.90	79.90	-1.36%	729,847
Mar 19, 2026	81.80	81.90	81.00	81.00	81.00	-0.74%	405,297
Mar 18, 2026	83.90	84.40	81.60	81.60	81.60	-3.77%	1,165,065