Register to chat with like-minded investors on our interactive forums.
GTLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 55.21 | 0.67 | 1.23% | 54.99 | 55.62 | 54.57 | 1,029,714 |
| May 03 2024 | 54.54 | 0.12 | 0.22% | 55.605 | 56.3699 | 54.09 | 1,345,857 |
| May 02 2024 | 54.42 | 1.06 | 1.99% | 54.01 | 54.60 | 52.61 | 1,197,013 |
| May 01 2024 | 53.36 | 0.89 | 1.70% | 53.49 | 54.89 | 51.88 | 1,852,569 |
| Apr 30 2024 | 52.47 | -2.88 | -5.20% | 54.60 | 54.99 | 52.43 | 1,696,768 |
| Apr 29 2024 | 55.35 | -0.11 | -0.20% | 55.64 | 55.94 | 54.86 | 1,109,676 |
| Apr 26 2024 | 55.46 | -0.55 | -0.98% | 56.55 | 56.92 | 54.98 | 1,675,150 |
| Apr 25 2024 | 56.01 | -0.37 | -0.66% | 54.4712 | 56.15 | 54.01 | 1,199,932 |
| Apr 24 2024 | 56.38 | 0.30 | 0.53% | 56.96 | 56.99 | 55.29 | 1,646,833 |
| Apr 23 2024 | 56.08 | 3.56 | 6.78% | 52.88 | 56.44 | 52.88 | 2,540,793 |
| Apr 22 2024 | 52.52 | 1.03 | 2.00% | 51.81 | 52.66 | 50.90 | 1,645,067 |
| Apr 19 2024 | 51.49 | -1.07 | -2.04% | 52.52 | 52.55 | 50.74 | 1,725,171 |
| Apr 18 2024 | 52.56 | -0.95 | -1.78% | 53.47 | 53.96 | 52.41 | 1,545,108 |
| Apr 17 2024 | 53.51 | -0.35 | -0.65% | 54.00 | 54.98 | 53.35 | 1,076,271 |
| Apr 16 2024 | 53.86 | 0.03 | 0.06% | 52.73 | 53.935 | 52.39 | 1,405,316 |
| Apr 15 2024 | 53.83 | -3.24 | -5.68% | 57.16 | 57.32 | 53.73 | 1,887,540 |
| Apr 12 2024 | 57.07 | -1.04 | -1.79% | 59.75 | 59.87 | 56.72 | 1,288,357 |
| Apr 11 2024 | 58.11 | 0.16 | 0.28% | 58.58 | 59.28 | 57.55 | 1,792,279 |
| Apr 10 2024 | 57.95 | -1.58 | -2.65% | 57.345 | 58.42 | 57.24 | 1,550,278 |
| Apr 09 2024 | 59.53 | 0.93 | 1.59% | 59.72 | 59.92 | 58.68 | 1,891,318 |
| Apr 08 2024 | 58.60 | 2.22 | 3.94% | 56.90 | 58.64 | 56.41 | 1,182,457 |
| Apr 05 2024 | 56.38 | -0.22 | -0.39% | 55.99 | 56.47 | 55.10 | 1,547,489 |
| Apr 04 2024 | 56.60 | 0.09 | 0.16% | 57.03 | 57.96 | 56.18 | 2,562,938 |
| Apr 03 2024 | 56.51 | 1.30 | 2.35% | 54.94 | 56.65 | 54.35 | 1,516,511 |
| Apr 02 2024 | 55.21 | -0.34 | -0.61% | 53.93 | 55.36 | 53.41 | 1,717,222 |
| Apr 01 2024 | 55.55 | -2.77 | -4.75% | 58.25 | 58.58 | 55.52 | 2,244,314 |
| Mar 28 2024 | 58.32 | -0.43 | -0.73% | 58.98 | 59.25 | 58.17 | 2,079,573 |
| Mar 27 2024 | 58.75 | -0.33 | -0.56% | 59.42 | 59.6871 | 57.86 | 1,932,585 |
| Mar 26 2024 | 59.08 | 0.28 | 0.48% | 59.17 | 59.72 | 58.3505 | 1,520,322 |
| Mar 25 2024 | 58.80 | 0.08 | 0.14% | 58.71 | 59.06 | 58.22 | 1,625,466 |
| Mar 22 2024 | 58.72 | -1.15 | -1.92% | 59.37 | 60.09 | 58.24 | 2,284,352 |
| Mar 21 2024 | 59.87 | 2.65 | 4.63% | 58.22 | 60.62 | 57.90 | 4,288,914 |
| Mar 20 2024 | 57.22 | 1.64 | 2.95% | 55.41 | 57.43 | 54.9501 | 2,345,412 |
| Mar 19 2024 | 55.58 | 0.34 | 0.62% | 54.77 | 56.16 | 54.40 | 1,550,790 |
| Mar 18 2024 | 55.24 | 1.82 | 3.41% | 53.90 | 55.765 | 53.60 | 2,955,366 |
| Mar 15 2024 | 53.42 | -1.35 | -2.46% | 54.37 | 54.47 | 53.10 | 4,496,512 |
| Mar 14 2024 | 54.77 | -0.90 | -1.62% | 55.10 | 55.52 | 54.13 | 2,545,004 |
| Mar 13 2024 | 55.67 | -1.57 | -2.74% | 56.53 | 57.17 | 55.59 | 2,510,232 |
| Mar 12 2024 | 57.24 | 0.80 | 1.42% | 57.18 | 58.36 | 56.55 | 3,199,285 |
| Mar 11 2024 | 56.44 | -1.26 | -2.18% | 57.09 | 57.74 | 56.105 | 3,116,814 |
| Mar 08 2024 | 57.70 | -1.38 | -2.34% | 59.10 | 59.50 | 57.00 | 3,485,869 |
| Mar 07 2024 | 59.08 | -2.34 | -3.81% | 61.78 | 62.6199 | 58.48 | 4,860,202 |
| Mar 06 2024 | 61.42 | 2.58 | 4.38% | 61.68 | 63.8507 | 61.21 | 6,039,449 |
| Mar 05 2024 | 58.84 | -15.63 | -20.99% | 60.00 | 66.10 | 58.50 | 22,064,206 |
| Mar 04 2024 | 74.47 | 1.16 | 1.58% | 74.93 | 76.41 | 72.51 | 11,148,091 |
| Mar 01 2024 | 73.31 | 1.19 | 1.65% | 71.55 | 74.05 | 70.41 | 3,186,877 |
| Feb 29 2024 | 72.12 | -0.08 | -0.11% | 72.47 | 72.66 | 70.685 | 2,325,281 |
| Feb 28 2024 | 72.20 | 0.07 | 0.10% | 71.13 | 72.79 | 70.29 | 1,242,686 |
| Feb 27 2024 | 72.13 | 1.02 | 1.43% | 71.98 | 73.16 | 71.09 | 1,533,569 |
| Feb 26 2024 | 71.11 | 1.17 | 1.67% | 70.72 | 72.445 | 69.54 | 1,588,333 |
| Feb 23 2024 | 69.94 | 0.33 | 0.47% | 70.00 | 70.9224 | 68.61 | 1,442,912 |
| Feb 22 2024 | 69.61 | 2.20 | 3.26% | 70.28 | 70.50 | 68.79 | 1,798,231 |
| Feb 21 2024 | 67.41 | -2.77 | -3.95% | 67.5101 | 68.09 | 66.09 | 2,646,530 |
| Feb 20 2024 | 70.18 | -3.19 | -4.35% | 72.64 | 72.84 | 68.37 | 1,780,617 |
| Feb 16 2024 | 73.37 | -0.73 | -0.99% | 74.10 | 76.58 | 73.18 | 2,317,462 |
| Feb 15 2024 | 74.10 | 0.05 | 0.07% | 74.62 | 75.82 | 73.60 | 2,391,827 |
| Feb 14 2024 | 74.05 | 1.42 | 1.96% | 73.58 | 75.12 | 72.7303 | 2,128,341 |
| Feb 13 2024 | 72.63 | -0.17 | -0.23% | 69.95 | 73.84 | 68.60 | 2,911,039 |
| Feb 12 2024 | 72.80 | -4.80 | -6.19% | 76.56 | 76.695 | 71.92 | 4,572,274 |
| Feb 09 2024 | 77.60 | 1.41 | 1.85% | 77.69 | 78.5299 | 76.53 | 2,025,867 |
| Feb 08 2024 | 76.19 | 3.44 | 4.73% | 73.88 | 76.87 | 73.47 | 3,083,946 |
| Feb 07 2024 | 72.75 | 1.80 | 2.54% | 71.60 | 73.85 | 70.54 | 1,614,413 |
