Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 5.13 | -0.02 | -0.39% | 5.11 | 5.19 | 3.91 | 16,901,859 |
| Sep 19 2024 | 5.15 | 0.09 | 1.78% | 5.03 | 5.17 | 5.025 | 15,547,976 |
| Sep 18 2024 | 5.06 | 0.01 | 0.20% | 5.05 | 5.08 | 5.04 | 4,723,183 |
| Sep 17 2024 | 5.05 | -0.02 | -0.39% | 5.07 | 5.105 | 5.05 | 4,160,748 |
| Sep 16 2024 | 5.07 | 0.00 | 0.00% | 5.09 | 5.11 | 5.04 | 3,706,661 |
| Sep 13 2024 | 5.07 | 0.03 | 0.60% | 5.09 | 5.12 | 5.07 | 6,602,267 |
| Sep 12 2024 | 5.04 | -0.04 | -0.79% | 5.10 | 5.12 | 5.04 | 6,402,205 |
| Sep 11 2024 | 5.08 | -0.01 | -0.20% | 5.13 | 5.145 | 5.06 | 3,995,019 |
| Sep 10 2024 | 5.09 | -0.01 | -0.20% | 5.12 | 5.14 | 5.08 | 23,052,366 |
| Sep 09 2024 | 5.10 | 0.04 | 0.79% | 5.04 | 5.14 | 5.02 | 8,510,044 |
| Sep 06 2024 | 5.06 | 0.01 | 0.20% | 5.03 | 5.09 | 5.02 | 5,687,258 |
| Sep 05 2024 | 5.05 | 0.13 | 2.64% | 5.02 | 5.09 | 5.02 | 7,965,786 |
| Sep 04 2024 | 4.92 | -0.05 | -1.01% | 4.94 | 4.95 | 4.89 | 8,778,605 |
| Sep 03 2024 | 4.97 | 0.00 | 0.00% | 4.98 | 4.98 | 4.92 | 3,357,353 |
| Sep 02 2024 | 4.97 | 0.07 | 1.43% | 4.94 | 4.97 | 4.90 | 3,644,819 |
| Aug 30 2024 | 4.90 | 0.05 | 1.03% | 4.88 | 4.92 | 4.85 | 14,472,850 |
| Aug 29 2024 | 4.85 | 0.03 | 0.62% | 4.82 | 4.87 | 4.82 | 4,674,356 |
| Aug 28 2024 | 4.82 | -0.03 | -0.62% | 4.85 | 4.86 | 4.76 | 6,049,683 |
| Aug 27 2024 | 4.85 | -0.02 | -0.41% | 4.89 | 4.89 | 4.81 | 3,155,420 |
| Aug 26 2024 | 4.87 | 0.09 | 1.88% | 4.88 | 4.89 | 4.83 | 3,506,777 |
| Aug 23 2024 | 4.78 | 0.00 | 0.00% | 4.81 | 4.82 | 4.755 | 4,258,480 |
| Aug 22 2024 | 4.78 | 0.05 | 1.06% | 4.79 | 4.81 | 4.725 | 5,488,893 |
| Aug 21 2024 | 4.73 | 0.04 | 0.85% | 4.70 | 4.76 | 4.65 | 5,180,144 |
| Aug 20 2024 | 4.69 | -0.10 | -2.09% | 4.73 | 4.82 | 4.68 | 5,207,749 |
| Aug 19 2024 | 4.79 | 0.15 | 3.23% | 4.69 | 4.835 | 4.66 | 9,839,057 |
| Aug 16 2024 | 4.64 | 0.02 | 0.54% | 4.65 | 4.67 | 4.10 | 5,815,077 |
| Aug 15 2024 | 4.615 | 0.04 | 0.98% | 4.60 | 4.65 | 4.59 | 4,393,143 |
| Aug 14 2024 | 4.57 | 0.01 | 0.22% | 4.60 | 4.61 | 4.54 | 2,808,844 |
| Aug 13 2024 | 4.56 | 0.03 | 0.66% | 4.55 | 4.58 | 4.53 | 3,495,573 |
| Aug 12 2024 | 4.53 | -0.01 | -0.22% | 4.58 | 4.58 | 4.50 | 2,304,739 |
| Aug 09 2024 | 4.54 | 0.05 | 1.11% | 4.55 | 4.58 | 4.51 | 4,161,894 |
| Aug 08 2024 | 4.49 | -0.10 | -2.18% | 4.54 | 4.55 | 4.45 | 5,279,533 |
| Aug 07 2024 | 4.59 | 0.15 | 3.38% | 4.44 | 4.59 | 4.415 | 7,426,455 |
| Aug 06 2024 | 4.44 | 0.01 | 0.23% | 4.39 | 4.465 | 4.37 | 5,542,732 |
| Aug 05 2024 | 4.43 | -0.13 | -2.85% | 4.48 | 4.485 | 4.41 | 5,226,362 |
| Aug 02 2024 | 4.56 | -0.11 | -2.25% | 4.55 | 4.58 | 4.51 | 7,645,223 |
| Aug 01 2024 | 4.665 | 0.04 | 0.76% | 4.67 | 4.685 | 4.62 | 5,704,044 |
| Jul 31 2024 | 4.63 | 0.19 | 4.28% | 4.44 | 4.63 | 4.42 | 9,555,446 |
| Jul 30 2024 | 4.44 | -0.04 | -0.89% | 4.39 | 4.445 | 4.38 | 3,417,102 |
| Jul 29 2024 | 4.48 | 0.06 | 1.36% | 4.46 | 4.485 | 4.41 | 5,104,641 |
| Jul 26 2024 | 4.42 | 0.07 | 1.61% | 4.35 | 4.455 | 4.34 | 8,244,756 |
| Jul 25 2024 | 4.35 | 0.05 | 1.16% | 4.26 | 4.36 | 4.24 | 10,555,179 |
| Jul 24 2024 | 4.30 | -0.09 | -2.05% | 4.36 | 4.37 | 4.28 | 6,416,797 |
| Jul 23 2024 | 4.39 | 0.04 | 0.92% | 4.37 | 4.40 | 4.35 | 6,588,821 |
| Jul 22 2024 | 4.35 | 0.01 | 0.23% | 4.32 | 4.38 | 4.31 | 7,008,164 |
| Jul 19 2024 | 4.34 | -0.10 | -2.25% | 4.37 | 4.50 | 4.30 | 8,577,083 |
| Jul 18 2024 | 4.44 | -0.18 | -3.90% | 4.58 | 4.605 | 4.43 | 10,130,461 |
| Jul 17 2024 | 4.62 | 0.07 | 1.54% | 4.60 | 4.64 | 4.54 | 8,092,855 |
| Jul 16 2024 | 4.55 | 0.04 | 0.89% | 4.51 | 4.57 | 4.45 | 9,232,617 |
| Jul 15 2024 | 4.51 | 0.12 | 2.73% | 4.37 | 4.52 | 4.34 | 10,663,527 |
| Jul 12 2024 | 4.39 | 0.22 | 5.28% | 4.24 | 4.39 | 4.24 | 6,987,520 |
| Jul 11 2024 | 4.17 | 0.06 | 1.46% | 4.16 | 4.19 | 4.14 | 4,500,608 |
| Jul 10 2024 | 4.11 | 0.02 | 0.49% | 4.08 | 4.13 | 4.06 | 7,546,063 |
| Jul 09 2024 | 4.09 | 0.03 | 0.74% | 4.07 | 4.12 | 4.05 | 3,934,326 |
| Jul 08 2024 | 4.06 | 0.00 | 0.00% | 4.08 | 4.09 | 4.04 | 4,688,654 |
| Jul 05 2024 | 4.06 | -0.01 | -0.25% | 4.05 | 4.08 | 4.02 | 3,103,081 |
| Jul 04 2024 | 4.07 | 0.07 | 1.75% | 4.06 | 4.08 | 4.01 | 4,116,661 |
| Jul 03 2024 | 4.00 | 0.00 | 0.13% | 4.03 | 4.03 | 3.96 | 8,090,126 |
| Jul 02 2024 | 3.995 | -0.01 | -0.13% | 4.03 | 4.07 | 3.975 | 10,884,156 |
| Jul 01 2024 | 4.00 | 0.00 | 0.00% | 3.99 | 4.04 | 3.98 | 6,745,854 |
| Jun 28 2024 | 4.00 | -0.01 | -0.25% | 4.09 | 4.11 | 4.00 | 8,421,987 |
| Jun 27 2024 | 4.01 | -0.22 | -5.20% | 4.10 | 4.11 | 3.98 | 11,040,531 |
| Jun 26 2024 | 4.23 | -0.13 | -2.98% | 4.33 | 4.37 | 4.22 | 9,451,866 |
| Jun 25 2024 | 4.36 | 0.18 | 4.31% | 4.27 | 4.37 | 4.25 | 11,877,697 |
