Get the Stockscreener App
34.02
1.78%
-0.6154
Intelligent Alpha Atlas Etf Stock (GPT) Price History
The historical daily chart and data for Intelligent Alpha Atlas Etf stock (GPT), adjusted for splits and dividends, show that the latest closing stock price as of October 14, 2026, is $34.02.
- Intelligent Alpha Atlas Etf all-time high stock price is $35.45, occurred on October 05, 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 17.68% to $34.02 now.
- The 52-week high stock price for GPT is $35.45, representing a 4.21% increase from the current share price, occurred on October 05, 2026.
- The 52-week low stock price for GPT is $28.91, indicating a -15.03% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Intelligent Alpha Atlas Etf (GPT) stock in the beginning of 2025 was $29.67. The stock closed the year at $29.93, a gain of over 0.86% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $34.10 | $33.97 | $0.13 | 4,636.0 | -1.78% |
| Oct 13, 2026 | $34.64 | $34.29 | $0.3452 | 1,741.0 | -0.34% |
| Oct 12, 2026 | $34.76 | $34.76 | $0.00 | 181.0 | -0.98% |
| Oct 09, 2026 | $35.10 | $35.10 | $0.0014 | 191.0 | +1.39% |
| Oct 08, 2026 | $34.74 | $34.57 | $0.17 | 1,075.0 | -0.66% |
| Oct 07, 2026 | $34.96 | $34.58 | $0.38 | 7,412.0 | -1.17% |
| Oct 06, 2026 | $35.26 | $35.26 | $0.00 | 589.0 | -0.55% |
| Oct 05, 2026 | $35.45 | $34.87 | $0.5836 | 2,229.0 | +1.91% |
| Oct 02, 2026 | $34.81 | $34.65 | $0.16 | 1,039.0 | +0.92% |
| Oct 01, 2026 | $34.49 | $34.47 | $0.0183 | 810.0 | +0.23% |
| Sep 30, 2026 | $34.63 | $34.39 | $0.2387 | 1,835.0 | -0.46% |
| Sep 29, 2026 | $34.64 | $34.47 | $0.169 | 805.0 | +0.60% |
| Sep 28, 2026 | $34.41 | $34.00 | $0.415 | 5,906.0 | -0.89% |
| Sep 25, 2026 | $34.78 | $34.49 | $0.29 | 2,756.0 | +0.42% |
| Sep 24, 2026 | $34.52 | $34.31 | $0.21 | 5,244.0 | +0.70% |
| Sep 23, 2026 | $34.29 | $34.27 | $0.022 | 220.0 | -0.84% |
| Sep 22, 2026 | $34.56 | $34.23 | $0.3274 | 283.0 | +0.45% |
| Sep 21, 2026 | $34.40 | $34.23 | $0.1766 | 608.0 | +0.87% |
| Sep 18, 2026 | $34.10 | $33.90 | $0.2048 | 1,128.0 | +0.21% |
| Sep 17, 2026 | $34.03 | $33.97 | $0.065 | 460.0 | +2.04% |
| Sep 16, 2026 | $33.35 | $33.35 | $0.00 | 107.0 | -0.22% |
| Sep 15, 2026 | $33.49 | $33.32 | $0.17 | 1,095.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $35.45 | $33.97 | $1.48 | 19,903.0 | -1.08% |
| Sep, 2026 | $34.78 | $33.12 | $1.66 | 26,072.0 | +1.32% |
| Aug, 2026 | $34.89 | $33.63 | $1.26 | 21,554.0 | +1.05% |
| Jul, 2026 | $34.24 | $32.26 | $1.98 | 24,417.0 | -0.73% |
| Jun, 2026 | $34.64 | $32.05 | $2.59 | 30,925.0 | +1.07% |
| May, 2026 | $34.17 | $32.24 | $1.93 | 56,336.0 | +0.84% |
| Apr, 2026 | $33.76 | $30.50 | $3.26 | 55,586.0 | +8.75% |
| 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 | +3.68% |
| Sep, 2025 | $29.81 | $29.55 | $0.2641 | 3,685.0 | +0.00% |
0.71%
0.04%
Cap:
|
Volume (24h):