Get the Stockscreener App
30.57
1.28%
-0.3953
After Hours:
30.78
0.2086
+0.68%
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 March 06, 2026, is $30.57.
- 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 5.75% to $30.57 now.
- The 52-week high stock price for GPT is $32.90, representing a 7.62% increase from the current share price, occurred on February 19, 2026.
- The 52-week low stock price for GPT is $28.91, indicating a -5.44% 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 |
|---|---|---|---|---|---|
| Mar 06, 2026 | $30.86 | $29.47 | $1.39 | 9,805.0 | -1.28% |
| Mar 05, 2026 | $31.11 | $30.82 | $0.2919 | 1,072.0 | -1.45% |
| Mar 04, 2026 | $31.42 | $31.32 | $0.1026 | 762.0 | +1.28% |
| Mar 03, 2026 | $31.02 | $30.42 | $0.6043 | 6,427.0 | -3.18% |
| Mar 02, 2026 | $32.04 | $31.63 | $0.4147 | 4,621.0 | -0.32% |
| Feb 27, 2026 | $32.15 | $31.88 | $0.2661 | 1,025.0 | -0.13% |
| Feb 26, 2026 | $32.19 | $31.81 | $0.3791 | 720.0 | -0.73% |
| Feb 25, 2026 | $32.43 | $32.27 | $0.1506 | 1,429.0 | +0.28% |
| Feb 24, 2026 | $32.37 | $32.31 | $0.06 | 582.0 | +1.48% |
| Feb 23, 2026 | $31.87 | $31.87 | $0.00 | 209.0 | -0.98% |
| Feb 20, 2026 | $32.18 | $32.05 | $0.1294 | 937.0 | +0.30% |
| Feb 19, 2026 | $32.90 | $31.98 | $0.92 | 788.0 | +0.50% |
| Feb 18, 2026 | $32.06 | $31.93 | $0.1394 | 614.0 | +0.87% |
| Feb 17, 2026 | $31.65 | $31.06 | $0.59 | 2,784.0 | -0.34% |
| Feb 13, 2026 | $31.87 | $31.39 | $0.4799 | 2,144.0 | +0.96% |
| Feb 12, 2026 | $32.23 | $31.46 | $0.7737 | 1,878.0 | -2.71% |
| Feb 11, 2026 | $32.33 | $32.01 | $0.3218 | 1,122.0 | +1.16% |
| Feb 10, 2026 | $32.00 | $31.96 | $0.0389 | 857.0 | +0.23% |
| Feb 09, 2026 | $31.91 | $31.78 | $0.135 | 25,037.0 | +2.49% |
| Feb 06, 2026 | $31.11 | $30.61 | $0.5044 | 6,521.0 | +4.85% |
| Feb 05, 2026 | $29.76 | $29.68 | $0.0844 | 540.0 | -1.93% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $32.04 | $29.47 | $2.57 | 32,492.0 | -4.90% |
| 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% |
1.14%
Cap:
|
Volume (24h):