Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 46.26 | 0.07 | 0.15% | 46.15 | 46.29 | 46.135 | 82,802 |
| May 08 2024 | 46.19 | -0.10 | -0.22% | 46.20 | 46.22 | 46.17 | 114,897 |
| May 07 2024 | 46.29 | 0.11 | 0.24% | 46.31 | 46.38 | 46.26 | 92,535 |
| May 06 2024 | 46.18 | 0.03 | 0.07% | 46.15 | 46.2067 | 46.13 | 100,811 |
| May 03 2024 | 46.15 | 0.27 | 0.59% | 46.13 | 46.18 | 46.0099 | 132,995 |
| May 02 2024 | 45.88 | 0.22 | 0.48% | 45.65 | 45.88 | 45.6424 | 178,348 |
| May 01 2024 | 45.66 | 0.10 | 0.22% | 45.64 | 45.79 | 45.54 | 198,937 |
| Apr 30 2024 | 45.56 | -0.14 | -0.31% | 45.58 | 45.62 | 45.51 | 119,156 |
| Apr 29 2024 | 45.70 | 0.14 | 0.31% | 45.68 | 45.72 | 45.6344 | 108,700 |
| Apr 26 2024 | 45.56 | 0.13 | 0.29% | 45.54 | 45.58 | 45.51 | 191,937 |
| Apr 25 2024 | 45.43 | -0.17 | -0.37% | 45.39 | 45.44 | 45.32 | 219,865 |
| Apr 24 2024 | 45.60 | -0.10 | -0.22% | 45.63 | 45.63 | 45.52 | 207,404 |
| Apr 23 2024 | 45.70 | 0.12 | 0.26% | 45.56 | 45.7362 | 45.52 | 136,541 |
| Apr 22 2024 | 45.58 | -0.13 | -0.28% | 45.52 | 45.60 | 45.51 | 129,038 |
| Apr 19 2024 | 45.71 | 0.03 | 0.07% | 45.72 | 45.74 | 45.6665 | 99,078 |
| Apr 18 2024 | 45.68 | -0.05 | -0.11% | 45.77 | 45.77 | 45.6355 | 133,814 |
| Apr 17 2024 | 45.73 | 0.13 | 0.29% | 45.68 | 45.775 | 45.6298 | 484,402 |
| Apr 16 2024 | 45.60 | -0.15 | -0.33% | 45.56 | 45.62 | 45.50 | 243,261 |
| Apr 15 2024 | 45.75 | -0.26 | -0.57% | 45.85 | 45.85 | 45.7032 | 129,704 |
| Apr 12 2024 | 46.01 | 0.08 | 0.17% | 46.11 | 46.11 | 46.01 | 373,143 |
| Apr 11 2024 | 45.93 | -0.06 | -0.13% | 46.05 | 46.05 | 45.8894 | 259,539 |
| Apr 10 2024 | 45.99 | -0.52 | -1.12% | 46.21 | 46.21 | 45.9756 | 174,302 |
| Apr 09 2024 | 46.51 | 0.19 | 0.41% | 46.46 | 46.51 | 46.4466 | 151,192 |
| Apr 08 2024 | 46.32 | -0.06 | -0.13% | 46.30 | 46.375 | 46.30 | 88,876 |
| Apr 05 2024 | 46.38 | -0.22 | -0.47% | 46.43 | 46.52 | 46.38 | 77,690 |
| Apr 04 2024 | 46.60 | 0.12 | 0.26% | 46.61 | 46.61 | 46.49 | 105,032 |
| Apr 03 2024 | 46.48 | 0.01 | 0.02% | 46.33 | 46.48 | 46.285 | 122,398 |
| Apr 02 2024 | 46.47 | -0.03 | -0.06% | 46.38 | 46.47 | 46.31 | 191,379 |
| Apr 01 2024 | 46.50 | -0.31 | -0.66% | 46.68 | 46.68 | 46.46 | 220,606 |
| Mar 28 2024 | 46.81 | -0.02 | -0.04% | 46.79 | 46.865 | 46.769 | 89,205 |
| Mar 27 2024 | 46.83 | 0.14 | 0.30% | 46.74 | 46.83 | 46.70 | 162,772 |
| Mar 26 2024 | 46.69 | 0.04 | 0.09% | 46.67 | 46.72 | 46.62 | 114,784 |
| Mar 25 2024 | 46.65 | -0.11 | -0.24% | 46.71 | 46.71 | 46.65 | 76,588 |
| Mar 22 2024 | 46.76 | 0.20 | 0.43% | 46.78 | 46.78 | 46.72 | 160,887 |
| Mar 21 2024 | 46.56 | 0.03 | 0.06% | 46.59 | 46.64 | 46.54 | 164,429 |
| Mar 20 2024 | 46.53 | 0.08 | 0.17% | 46.46 | 46.56 | 46.40 | 178,541 |
| Mar 19 2024 | 46.45 | 0.12 | 0.26% | 46.40 | 46.47 | 46.38 | 175,099 |
| Mar 18 2024 | 46.33 | -0.22 | -0.47% | 46.40 | 46.40 | 46.30 | 343,671 |
| Mar 15 2024 | 46.55 | -0.04 | -0.09% | 46.57 | 46.57 | 46.50 | 175,472 |
| Mar 14 2024 | 46.59 | -0.24 | -0.51% | 46.72 | 46.73 | 46.56 | 227,218 |
| Mar 13 2024 | 46.83 | -0.06 | -0.13% | 46.84 | 46.8894 | 46.81 | 117,460 |
| Mar 12 2024 | 46.89 | -0.10 | -0.21% | 46.93 | 46.93 | 46.83 | 160,014 |
| Mar 11 2024 | 46.99 | -0.01 | -0.02% | 47.04 | 47.04 | 46.94 | 130,932 |
| Mar 08 2024 | 47.00 | 0.04 | 0.09% | 46.98 | 47.045 | 46.97 | 134,312 |
| Mar 07 2024 | 46.96 | 0.08 | 0.17% | 46.98 | 46.98 | 46.86 | 106,930 |
| Mar 06 2024 | 46.88 | 0.09 | 0.19% | 46.84 | 46.93 | 46.82 | 106,096 |
| Mar 05 2024 | 46.79 | 0.20 | 0.43% | 46.76 | 46.83 | 46.69 | 116,867 |
| Mar 04 2024 | 46.59 | -0.04 | -0.09% | 46.55 | 46.59 | 46.525 | 192,385 |
| Mar 01 2024 | 46.63 | 0.17 | 0.37% | 46.44 | 46.63 | 46.34 | 161,813 |
| Feb 29 2024 | 46.46 | 0.07 | 0.15% | 46.45 | 46.52 | 46.4102 | 119,079 |
| Feb 28 2024 | 46.39 | 0.05 | 0.11% | 46.36 | 46.3984 | 46.32 | 75,610 |
| Feb 27 2024 | 46.34 | -0.06 | -0.13% | 46.38 | 46.42 | 46.295 | 169,804 |
| Feb 26 2024 | 46.40 | -0.07 | -0.15% | 46.49 | 46.49 | 46.30 | 302,603 |
| Feb 23 2024 | 46.47 | 0.16 | 0.35% | 46.35 | 46.50 | 46.3375 | 144,522 |
| Feb 22 2024 | 46.31 | 0.07 | 0.15% | 46.32 | 46.37 | 46.1648 | 370,318 |
| Feb 21 2024 | 46.24 | -0.11 | -0.24% | 46.38 | 46.3806 | 46.21 | 248,117 |
| Feb 20 2024 | 46.35 | -0.11 | -0.24% | 46.34 | 46.40 | 46.31 | 429,197 |
| Feb 16 2024 | 46.46 | -0.12 | -0.26% | 46.40 | 46.465 | 46.37 | 396,547 |
| Feb 15 2024 | 46.58 | 0.14 | 0.30% | 46.59 | 46.63 | 46.50 | 126,972 |
| Feb 14 2024 | 46.44 | 0.15 | 0.32% | 46.33 | 46.4587 | 46.30 | 188,996 |
| Feb 13 2024 | 46.29 | -0.41 | -0.88% | 46.43 | 46.43 | 46.275 | 141,290 |
| Feb 12 2024 | 46.70 | 0.04 | 0.09% | 46.71 | 46.73 | 46.625 | 151,091 |
