GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	47.05	47.07	46.97	46.99	46.99	-0.21%	186,780
Aug 14, 2025	47.12	47.14	47.05	47.09	47.09	-0.17%	112,670
Aug 13, 2025	47.15	47.19	47.14	47.17	47.17	0.36%	109,566
Aug 12, 2025	46.96	47.01	46.94	47.00	47.00	0.04%	181,191
Aug 11, 2025	47.00	47.04	46.98	46.98	46.98	0.06%	105,126
Aug 8, 2025	47.00	47.01	46.95	46.95	46.95	-0.20%	240,644
Aug 7, 2025	47.10	47.13	47.02	47.05	47.05	-0.03%	176,153
Aug 6, 2025	47.02	47.08	46.91	47.06	47.06	-	235,520
Aug 5, 2025	46.99	47.09	46.99	47.06	47.06	0.04%	139,227
Aug 4, 2025	47.06	47.06	46.96	47.04	47.04	0.19%	434,799
Aug 1, 2025	46.85	46.98	46.84	46.95	46.95	0.71%	256,884
Jul 31, 2025	46.71	46.72	46.62	46.62	46.62	-0.06%	1,550,405
Jul 30, 2025	46.66	46.75	46.61	46.65	46.65	-0.17%	786,165
Jul 29, 2025	46.59	46.74	46.59	46.73	46.73	0.41%	185,600
Jul 28, 2025	46.57	46.57	46.52	46.54	46.54	-0.09%	122,357
Jul 25, 2025	46.50	46.60	46.48	46.58	46.58	0.19%	160,455
Jul 24, 2025	46.43	46.54	46.42	46.49	46.49	-0.13%	173,403
Jul 23, 2025	46.59	46.59	46.53	46.55	46.55	-0.21%	172,936
Jul 22, 2025	46.55	46.65	46.55	46.65	46.65	0.24%	186,442
Jul 21, 2025	46.54	46.62	46.53	46.54	46.54	-0.06%	232,161
Jul 18, 2025	46.60	46.62	46.57	46.57	46.39	0.13%	152,155
Jul 17, 2025	46.56	46.56	46.48	46.51	46.33	0.02%	177,226
Jul 16, 2025	46.49	46.53	46.39	46.50	46.32	0.15%	186,662
Jul 15, 2025	46.59	46.59	46.42	46.43	46.25	-0.24%	216,455
Jul 14, 2025	46.60	46.60	46.50	46.54	46.36	-0.11%	208,632
Jul 11, 2025	46.60	46.61	46.55	46.59	46.41	-0.32%	231,525
Jul 10, 2025	46.76	46.76	46.66	46.74	46.56	0.02%	162,287
Jul 9, 2025	46.66	46.73	46.61	46.73	46.55	0.37%	193,990
Jul 8, 2025	46.55	46.57	46.52	46.56	46.38	-0.11%	336,094
Jul 7, 2025	46.72	46.72	46.59	46.61	46.43	-0.30%	173,622
Jul 3, 2025	46.76	46.80	46.72	46.75	46.57	-0.17%	112,701
Jul 2, 2025	46.77	46.84	46.74	46.83	46.65	-0.13%	155,755
Jul 1, 2025	46.89	46.92	46.81	46.89	46.71	-	427,812
Jun 30, 2025	46.82	46.90	46.76	46.89	46.71	0.32%	200,703
Jun 27, 2025	46.71	46.83	46.70	46.74	46.56	-0.09%	260,498
Jun 26, 2025	46.74	46.79	46.66	46.78	46.60	0.26%	204,530
Jun 25, 2025	46.63	46.67	46.56	46.66	46.48	0.09%	146,339
Jun 24, 2025	46.45	46.66	46.45	46.62	46.44	0.32%	213,113
Jun 23, 2025	46.48	46.56	46.43	46.47	46.29	-0.11%	179,049
Jun 20, 2025	46.45	46.62	46.43	46.52	46.18	0.02%	129,071
Jun 18, 2025	46.53	46.60	46.45	46.51	46.17	0.11%	154,493
Jun 17, 2025	46.43	46.48	46.38	46.46	46.12	0.30%	208,805
Jun 16, 2025	46.41	46.49	46.32	46.32	45.98	-0.19%	150,281
Jun 13, 2025	46.48	46.50	46.35	46.41	46.07	-0.34%	261,211
Jun 12, 2025	46.53	46.59	46.51	46.57	46.23	0.34%	167,466
Jun 11, 2025	46.40	46.45	46.34	46.41	46.07	0.28%	167,014
Jun 10, 2025	46.30	46.33	46.25	46.28	45.94	0.17%	355,272
Jun 9, 2025	46.18	46.24	46.11	46.20	45.86	0.15%	144,225
Jun 6, 2025	46.20	46.23	46.12	46.13	45.79	-0.50%	203,680
Jun 5, 2025	46.45	46.48	46.35	46.36	46.02	-0.04%	98,858