Get the Stockscreener App
32.24
0.75%
0.2405
Intelligent Alpha Atlas Etf Stock (GPT) Price History
The historical daily chart and data for Intelligent Alpha Atlas Etf stock (GPT), show that the latest closing stock price as of April 13, 2026, is $32.24.
- Intelligent Alpha Atlas Etf all-time high stock price is $32.90, occurred on February 19, 2026.
- The lowest Intelligent Alpha Atlas Etf stock price recorded was $28.91 on November 21, 2025. Since then, Intelligent Alpha Atlas Etf's stock price has risen over 11.51% to $32.24 now.
- The 52-week high stock price for GPT is $32.90, representing a 2.06% increase from the current share price, occurred on February 19, 2026.
- The 52-week low stock price for GPT is $28.91, indicating a -10.32% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about GPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 13, 2026 | $32.32 | $32.04 | $0.28 | 4,022.0 | +0.75% |
| Apr 10, 2026 | $32.13 | $32.00 | $0.135 | 4,299.0 | +1.07% |
| Apr 09, 2026 | $31.85 | $30.50 | $1.35 | 1,284.0 | +0.06% |
| Apr 08, 2026 | $31.80 | $31.64 | $0.1626 | 2,047.0 | +2.70% |
| Apr 07, 2026 | $30.81 | $30.81 | $0.00 | 30.00 | -0.02% |
| Apr 06, 2026 | $31.99 | $30.79 | $1.20 | 741.0 | -0.02% |
| Apr 02, 2026 | $30.86 | $30.77 | $0.09 | 511.0 | -0.49% |
| Apr 01, 2026 | $31.11 | $30.94 | $0.17 | 757.0 | +1.45% |
| Mar 31, 2026 | $30.53 | $30.53 | $0.00 | 219.0 | +3.43% |
| Mar 30, 2026 | $30.29 | $29.52 | $0.7721 | 862.0 | -1.77% |
| Mar 27, 2026 | $30.26 | $30.05 | $0.2105 | 1,548.0 | +0.27% |
| Mar 26, 2026 | $29.97 | $29.97 | $0.00 | 379.0 | -2.77% |
| Mar 25, 2026 | $30.93 | $30.74 | $0.195 | 699.0 | +0.92% |
| Mar 24, 2026 | $30.54 | $29.81 | $0.7279 | 967.0 | +0.52% |
| Mar 23, 2026 | $30.52 | $30.22 | $0.305 | 5,429.0 | +2.16% |
| Mar 20, 2026 | $30.48 | $29.49 | $0.99 | 2,132.0 | -2.91% |
| Mar 19, 2026 | $30.70 | $30.31 | $0.3883 | 1,869.0 | -0.08% |
| Mar 18, 2026 | $30.88 | $30.66 | $0.225 | 445.0 | -1.16% |
| Mar 17, 2026 | $32.06 | $31.02 | $1.04 | 949.0 | +0.19% |
Intelligent Alpha Atlas Etf Stock (GPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intelligent Alpha Atlas Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intelligent Alpha Atlas Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intelligent Alpha Atlas Etf Stock (GPT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $32.32 | $30.50 | $1.82 | 17,713.0 | +5.59% |
| Mar, 2026 | $32.06 | $29.47 | $2.59 | 41,756.0 | -5.03% |
| Feb, 2026 | $32.90 | $29.68 | $3.22 | 50,186.0 | +5.57% |
| Jan, 2026 | $32.00 | $30.05 | $1.95 | 46,644.0 | +1.74% |
Intelligent Alpha Atlas Etf Stock (GPT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.14 | $29.62 | $1.52 | 73,023.0 | -2.15% |
| Nov, 2025 | $31.32 | $28.91 | $2.41 | 136,376.0 | -0.15% |
| Oct, 2025 | $31.67 | $29.16 | $2.51 | 77,267.0 | +0.00% |
0.65%
Cap:
|
Volume (24h):