GTY(GTY)
GTY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $33.76 | $33.85 | $33.01 | $33.57 | 357,368 |
| 8/3/2026 | $34.49 | $34.49 | $33.82 | $33.95 | 347,135 |
| 7/31/2026 | $33.75 | $34.17 | $33.67 | $34.14 | 455,413 |
| 7/30/2026 | $34.62 | $34.98 | $33.76 | $34.24 | 427,330 |
| 7/29/2026 | $35.34 | $35.46 | $34.64 | $34.83 | 416,500 |
| 7/28/2026 | $35.69 | $35.69 | $35.05 | $35.06 | 524,226 |
| 7/27/2026 | $34.75 | $35.44 | $34.72 | $35.05 | 593,714 |
| 7/24/2026 | $34.61 | $35.07 | $34.31 | $34.80 | 647,200 |
| 7/23/2026 | $35.29 | $35.70 | $34.12 | $34.71 | 1.03M |
| 7/22/2026 | $36.60 | $36.83 | $35.80 | $35.81 | 809,948 |
| 7/21/2026 | $35.81 | $36.61 | $35.77 | $36.61 | 639,251 |
| 7/20/2026 | $36.10 | $36.67 | $35.86 | $36.11 | 448,532 |
| 7/17/2026 | $36.11 | $36.53 | $35.74 | $36.25 | 382,300 |
| 7/16/2026 | $34.60 | $36.12 | $34.60 | $35.98 | 494,951 |
| 7/15/2026 | $34.95 | $35.01 | $34.35 | $34.41 | 336,200 |
| 7/14/2026 | $34.58 | $34.70 | $34.42 | $34.45 | 302,901 |
| 7/13/2026 | $34.53 | $34.85 | $34.38 | $34.46 | 374,600 |
| 7/10/2026 | $34.34 | $34.42 | $34.08 | $34.37 | 234,605 |
| 7/9/2026 | $34.58 | $34.58 | $34.03 | $34.27 | 321,400 |
| 7/8/2026 | $34.30 | $34.83 | $34.30 | $34.40 | 606,500 |
| 7/7/2026 | $34.28 | $34.91 | $34.28 | $34.59 | 307,418 |
| 7/6/2026 | $34.12 | $34.27 | $33.98 | $34.00 | 303,200 |
| 7/2/2026 | $33.82 | $34.35 | $33.80 | $34.34 | 384,124 |
| 7/1/2026 | $33.28 | $33.68 | $33.28 | $33.60 | 391,400 |
| 6/30/2026 | $33.42 | $33.84 | $33.16 | $33.36 | 507,921 |
| 6/29/2026 | $33.73 | $33.84 | $33.44 | $33.64 | 719,729 |
| 6/26/2026 | $34.13 | $34.28 | $33.85 | $34.00 | 2.15M |
| 6/25/2026 | $33.37 | $33.90 | $33.14 | $33.90 | 684,035 |
| 6/24/2026 | $33.87 | $34.06 | $33.68 | $33.86 | 526,671 |
| 6/23/2026 | $33.15 | $33.70 | $33.05 | $33.70 | 462,054 |
| 6/22/2026 | $32.77 | $32.99 | $32.57 | $32.83 | 535,402 |
| 6/18/2026 | $32.69 | $32.95 | $32.43 | $32.68 | 758,200 |
| 6/17/2026 | $33.20 | $33.33 | $32.35 | $32.58 | 534,736 |
| 6/16/2026 | $33.30 | $33.66 | $33.15 | $33.29 | 913,533 |
| 6/15/2026 | $33.35 | $33.35 | $32.80 | $33.07 | 649,200 |
| 6/12/2026 | $33.37 | $33.52 | $33.20 | $33.39 | 402,700 |
| 6/11/2026 | $33.76 | $33.95 | $33.17 | $33.20 | 374,300 |
| 6/10/2026 | $33.47 | $33.95 | $33.45 | $33.58 | 394,504 |
| 6/9/2026 | $32.99 | $33.63 | $32.91 | $33.19 | 374,144 |
| 6/8/2026 | $33.04 | $33.23 | $32.65 | $32.79 | 308,900 |
| 6/5/2026 | $32.17 | $33.45 | $32.17 | $32.98 | 340,977 |
| 6/4/2026 | $32.55 | $32.70 | $31.79 | $32.22 | 463,208 |
| 6/3/2026 | $32.52 | $32.81 | $32.06 | $32.11 | 368,800 |
| 6/2/2026 | $32.33 | $32.76 | $32.14 | $32.60 | 473,128 |
| 6/1/2026 | $32.31 | $32.60 | $32.01 | $32.20 | 414,720 |
| 5/29/2026 | $32.76 | $32.76 | $32.27 | $32.53 | 509,620 |
| 5/28/2026 | $33.07 | $33.28 | $32.69 | $32.81 | 363,048 |
| 5/27/2026 | $33.50 | $33.76 | $33.11 | $33.12 | 353,035 |
| 5/26/2026 | $33.19 | $33.50 | $33.12 | $33.42 | 280,544 |
| 5/22/2026 | $33.47 | $33.50 | $32.98 | $33.23 | 347,800 |
| 5/21/2026 | $33.43 | $33.64 | $33.16 | $33.43 | 440,324 |
| 5/20/2026 | $32.89 | $33.81 | $32.67 | $33.60 | 723,300 |
| 5/19/2026 | $32.73 | $32.96 | $32.66 | $32.66 | 286,353 |
| 5/18/2026 | $32.75 | $33.26 | $32.75 | $32.94 | 264,200 |
| 5/15/2026 | $32.69 | $32.80 | $32.40 | $32.67 | 350,800 |
| 5/14/2026 | $32.99 | $33.04 | $32.52 | $32.68 | 333,705 |
| 5/13/2026 | $32.95 | $33.07 | $32.32 | $32.50 | 313,000 |
| 5/12/2026 | $33.08 | $33.20 | $32.78 | $32.98 | 502,900 |
| 5/11/2026 | $33.16 | $33.26 | $32.98 | $33.00 | 457,800 |
| 5/8/2026 | $33.06 | $33.35 | $33.00 | $33.02 | 250,465 |
| 5/7/2026 | $33.04 | $33.35 | $32.79 | $33.01 | 459,000 |
| 5/6/2026 | $33.08 | $33.32 | $32.86 | $33.08 | 404,500 |