GTOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	24.97	24.97	24.97	24.97	24.97	-	50
Jun 26, 2025	24.98	24.98	24.97	24.97	24.97	0.12%	368
Jun 25, 2025	24.94	24.94	24.94	24.94	24.94	-	3
Jun 24, 2025	24.93	24.94	24.93	24.94	24.94	0.08%	318
Jun 23, 2025	24.92	24.92	24.92	24.92	24.92	-0.28%	1,355
Jun 20, 2025	24.99	24.99	24.99	24.99	24.88	0.12%	40
Jun 18, 2025	24.96	24.96	24.96	24.96	24.85	0.02%	12
Jun 17, 2025	24.95	24.95	24.95	24.95	24.84	-0.04%	3
Jun 16, 2025	24.96	24.96	24.96	24.96	24.85	0.14%	216
Jun 13, 2025	24.93	24.93	24.93	24.93	24.82	-0.08%	193
Jun 12, 2025	24.96	24.96	24.95	24.95	24.84	0.04%	226
Jun 11, 2025	24.95	24.95	24.91	24.94	24.83	0.06%	895
Jun 10, 2025	24.92	24.92	24.92	24.92	24.81	0.06%	1,065
Jun 9, 2025	24.91	24.91	24.91	24.91	24.80	0.12%	566
Jun 6, 2025	24.88	24.88	24.88	24.88	24.77	-0.12%	15
Jun 5, 2025	24.94	24.94	24.91	24.91	24.80	-0.12%	246
Jun 4, 2025	24.90	24.95	24.90	24.94	24.83	0.12%	8,788
Jun 3, 2025	24.91	24.91	24.91	24.91	24.80	0.08%	1,502
Jun 2, 2025	24.88	24.88	24.88	24.88	24.78	-	216
May 30, 2025	24.89	24.89	24.89	24.89	24.78	0.08%	3,003
May 29, 2025	24.87	24.87	24.87	24.87	24.76	0.10%	8,025
May 28, 2025	24.86	24.86	24.84	24.84	24.73	-	547
May 27, 2025	24.83	24.85	24.77	24.84	24.73	0.12%	3,654
May 23, 2025	24.83	24.83	24.81	24.81	24.71	-0.04%	4,599
May 22, 2025	24.83	24.83	24.82	24.82	24.72	0.04%	1,244
May 21, 2025	24.83	24.83	24.81	24.81	24.71	-0.10%	3,636
May 20, 2025	24.82	24.84	24.82	24.84	24.73	0.04%	6,536
May 19, 2025	24.82	24.83	24.82	24.83	24.72	-0.38%	509
May 16, 2025	24.93	24.93	24.92	24.92	24.71	-0.14%	1,447
May 15, 2025	24.91	25.00	24.91	24.96	24.74	0.30%	16,767
May 14, 2025	24.88	24.90	24.88	24.88	24.67	-0.04%	14,653
May 13, 2025	24.91	24.91	24.89	24.89	24.68	-0.02%	3,788
May 12, 2025	24.89	24.91	24.89	24.90	24.68	-0.02%	3,104
May 9, 2025	25.00	25.00	24.90	24.90	24.69	0.06%	859
May 8, 2025	24.90	24.91	24.89	24.89	24.67	-0.16%	4,490
May 7, 2025	24.93	24.93	24.93	24.93	24.71	0.04%	3,210
May 6, 2025	24.92	24.92	24.92	24.92	24.70	0.04%	1,000
May 5, 2025	24.99	24.99	24.91	24.91	24.69	-0.04%	5,094
May 2, 2025	24.93	24.93	24.92	24.92	24.70	-0.08%	310
May 1, 2025	24.94	24.94	24.94	24.94	24.72	-0.12%	87
Apr 30, 2025	24.97	24.97	24.97	24.97	24.75	0.08%	-
Apr 29, 2025	24.95	24.95	24.95	24.95	24.73	0.04%	33
Apr 28, 2025	24.94	24.94	24.94	24.94	24.72	0.14%	33
Apr 25, 2025	24.89	24.90	24.89	24.90	24.69	0.14%	697
Apr 24, 2025	24.87	24.87	24.87	24.87	24.65	0.16%	102
Apr 23, 2025	24.83	24.83	24.83	24.83	24.61	0.01%	23
Apr 22, 2025	24.82	24.82	24.82	24.82	24.61	-0.01%	101
Apr 21, 2025	24.83	24.84	24.83	24.83	24.61	-0.34%	938
Apr 17, 2025	24.93	24.93	24.91	24.91	24.59	0.06%	736
Apr 16, 2025	24.88	24.90	24.82	24.90	24.58	0.02%	4,012