(GTO)
AMEX: GTO
· Real-Time Price · USD
47.01
-0.08 (-0.17%)
At close: Aug 15, 2025, 3:59 PM
46.99
-0.03%
After-hours: Aug 15, 2025, 05:29 PM EDT
GTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.12 | 47.14 | 47.05 | 47.09 | n/a | -0.17% | 112,668 |
| Aug 13, 2025 | 47.15 | 47.19 | 47.14 | 47.17 | 47.17 | 0.36% | 109,600 |
| Aug 12, 2025 | 46.96 | 47.01 | 46.94 | 47.00 | 47.00 | 0.04% | 181,200 |
| 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 | -0.21% | 240,644 |
| Aug 7, 2025 | 47.10 | 47.13 | 47.02 | 47.05 | 47.05 | -0.02% | 176,200 |
| Aug 6, 2025 | 47.02 | 47.08 | 46.91 | 47.06 | 47.06 | 0.00% | 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% | 434,800 |
| Aug 1, 2025 | 46.85 | 46.98 | 46.84 | 46.95 | 46.95 | 0.71% | 256,900 |
| 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% | 786,200 |
| 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% | 122,400 |
| Jul 25, 2025 | 46.50 | 46.60 | 46.48 | 46.58 | 46.58 | 0.19% | 160,500 |
| 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% | 232,200 |
| Jul 18, 2025 | 46.60 | 46.62 | 46.56 | 46.57 | 46.39 | 0.13% | 152,200 |