GTIP(GTIP)
GTIP
$47.61—Stale · unknown old
USBATS • Last print unknown ago
$47.61—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $47.61 | $47.66 | $47.57 | $47.61 | 23,106 |
| 9/3/2026 | $47.65 | $47.73 | $47.59 | $47.62 | 17,400 |
| 9/2/2026 | $47.57 | $47.59 | $47.53 | $47.54 | 18,110 |
| 9/1/2026 | $47.52 | $47.56 | $47.50 | $47.55 | 21,100 |
| 8/31/2026 | $47.55 | $47.55 | $47.50 | $47.54 | 25,645 |
| 8/28/2026 | $47.79 | $47.88 | $47.57 | $47.57 | 52,256 |
| 8/27/2026 | $47.84 | $47.86 | $47.80 | $47.80 | 17,122 |
| 8/26/2026 | $47.80 | $47.85 | $47.76 | $47.83 | 14,610 |
| 8/25/2026 | $47.75 | $47.89 | $47.75 | $47.89 | 14,200 |
| 8/24/2026 | $47.68 | $47.75 | $47.64 | $47.68 | 227,200 |
| 8/21/2026 | $47.72 | $47.73 | $47.65 | $47.67 | 60,817 |
| 8/20/2026 | $47.70 | $47.80 | $47.63 | $47.80 | 329,428 |
| 8/19/2026 | $47.83 | $47.88 | $47.78 | $47.86 | 16,742 |
| 8/18/2026 | $47.51 | $47.65 | $47.51 | $47.64 | 16,100 |
| 8/17/2026 | $47.61 | $47.63 | $47.50 | $47.53 | 27,044 |
| 8/14/2026 | $47.68 | $47.68 | $47.59 | $47.63 | 27,800 |
| 8/13/2026 | $47.68 | $47.76 | $47.68 | $47.68 | 21,137 |
| 8/12/2026 | $47.62 | $47.65 | $47.59 | $47.59 | 18,900 |
| 8/11/2026 | $47.60 | $47.60 | $47.52 | $47.56 | 16,800 |
| 8/10/2026 | $47.59 | $47.60 | $47.56 | $47.58 | 31,000 |
| 8/7/2026 | $47.68 | $47.68 | $47.61 | $47.65 | 16,400 |
| 8/6/2026 | $47.60 | $47.62 | $47.54 | $47.56 | 24,800 |
| 8/5/2026 | $47.61 | $47.68 | $47.59 | $47.63 | 22,020 |
| 8/4/2026 | $47.62 | $47.66 | $47.57 | $47.61 | 29,800 |
| 8/3/2026 | $47.58 | $47.65 | $47.52 | $47.54 | 51,318 |
| 7/31/2026 | $47.90 | $47.90 | $47.81 | $47.89 | 16,200 |
| 7/30/2026 | $48.01 | $48.09 | $47.99 | $48.00 | 22,500 |
| 7/29/2026 | $47.92 | $48.11 | $47.89 | $48.02 | 17,100 |
| 7/28/2026 | $47.85 | $48.00 | $47.85 | $47.94 | 17,300 |
| 7/27/2026 | $47.93 | $47.95 | $47.83 | $47.84 | 31,800 |
| 7/24/2026 | $47.94 | $48.00 | $47.89 | $47.90 | 21,400 |
| 7/23/2026 | $47.93 | $47.99 | $47.86 | $47.91 | 42,400 |
| 7/22/2026 | $48.08 | $48.09 | $48.00 | $48.01 | 21,215 |
| 7/21/2026 | $48.04 | $48.11 | $48.04 | $48.08 | 21,800 |
| 7/20/2026 | $48.15 | $48.20 | $48.10 | $48.12 | 14,542 |
| 7/17/2026 | $48.20 | $48.28 | $48.18 | $48.22 | 14,611 |
| 7/16/2026 | $48.09 | $48.13 | $48.07 | $48.09 | 14,000 |
| 7/15/2026 | $48.10 | $48.17 | $48.10 | $48.14 | 14,923 |
| 7/14/2026 | $48.06 | $48.15 | $48.06 | $48.11 | 16,538 |
| 7/13/2026 | $48.14 | $48.14 | $48.03 | $48.08 | 30,800 |
| 7/10/2026 | $48.14 | $48.18 | $48.11 | $48.16 | 19,900 |
| 7/9/2026 | $48.17 | $48.20 | $48.15 | $48.18 | 15,500 |
| 7/8/2026 | $48.16 | $48.19 | $48.12 | $48.15 | 41,631 |
| 7/7/2026 | $48.24 | $48.25 | $48.17 | $48.19 | 27,007 |
| 7/6/2026 | $48.28 | $48.34 | $48.24 | $48.32 | 23,527 |
| 7/2/2026 | $48.22 | $48.29 | $48.20 | $48.26 | 48,529 |
| 7/1/2026 | $48.25 | $48.33 | $48.18 | $48.19 | 112,128 |
| 6/30/2026 | $48.99 | $49.01 | $48.84 | $48.85 | 31,900 |
| 6/29/2026 | $48.96 | $49.03 | $48.96 | $49.02 | 12,100 |
| 6/26/2026 | $48.88 | $48.96 | $48.88 | $48.96 | 20,800 |
| 6/25/2026 | $48.92 | $49.00 | $48.86 | $48.86 | 35,000 |
| 6/24/2026 | $48.68 | $48.79 | $48.68 | $48.77 | 16,000 |
| 6/23/2026 | $48.60 | $48.67 | $48.59 | $48.61 | 23,816 |
| 6/22/2026 | $48.74 | $48.75 | $48.59 | $48.59 | 40,512 |
| 6/18/2026 | $48.77 | $48.89 | $48.76 | $48.84 | 18,032 |
| 6/17/2026 | $48.95 | $49.07 | $48.69 | $48.70 | 47,748 |
| 6/16/2026 | $48.96 | $49.04 | $48.93 | $48.99 | 29,811 |
| 6/15/2026 | $48.93 | $48.97 | $48.91 | $48.96 | 30,125 |
| 6/12/2026 | $48.84 | $48.92 | $48.80 | $48.91 | 16,745 |
| 6/11/2026 | $48.78 | $48.90 | $48.71 | $48.90 | 19,645 |
| 6/10/2026 | $48.83 | $48.87 | $48.72 | $48.74 | 14,100 |
| 6/9/2026 | $48.78 | $48.79 | $48.71 | $48.78 | 14,100 |
| 6/8/2026 | $48.83 | $48.83 | $48.69 | $48.72 | 343,827 |