OTC Markets OTCID
USD
Great American Bancorp, Inc. (GTPS)
71.75
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.75
71.75
71.75
71.75
71.75
-
Oct 29, 2026
71.75
71.75
71.75
71.75
71.75
-
Oct 28, 2026
71.75
71.75
71.75
71.75
71.75
-
Oct 27, 2026
71.75
71.75
71.75
71.75
71.75
100
Oct 26, 2026
72.30
72.30
72.30
72.30
72.30
-
Oct 23, 2026
72.30
72.30
72.30
72.30
72.30
-
Oct 22, 2026
72.30
72.30
72.30
72.30
72.30
-
Oct 21, 2026
72.30
72.30
72.30
72.30
72.30
-
Oct 20, 2026
72.30
72.30
72.30
72.30
72.30
-
Oct 19, 2026
72.30
72.30
72.30
72.30
72.30
-
Oct 16, 2026
72.30
72.30
72.30
72.30
72.30
-
Oct 15, 2026
72.30
72.30
72.30
72.30
72.30
-
Oct 14, 2026
72.30
72.30
72.30
72.30
72.30
-
Oct 13, 2026
72.30
72.30
72.30
72.30
72.30
100
Oct 12, 2026
71.00
71.00
71.00
71.00
71.00
-
Oct 9, 2026
71.00
71.00
71.00
71.00
71.00
-
Oct 8, 2026
71.00
71.00
71.00
71.00
71.00
-
Oct 7, 2026
73.95
73.95
71.00
71.00
71.00
400
Oct 6, 2026
72.25
72.25
72.25
72.25
72.25
300
Oct 5, 2026
75.00
75.00
75.00
75.00
75.00
-
Oct 2, 2026
75.00
75.00
75.00
75.00
75.00
-
Oct 1, 2026
75.00
75.00
75.00
75.00
75.00
-
Sep 30, 2026
75.00
75.00
75.00
75.00
75.00
-
Sep 29, 2026
75.00
75.00
75.00
75.00
75.00
-
Sep 28, 2026
75.00
75.00
75.00
75.00
75.00
-
Sep 25, 2026
75.00
75.00
75.00
75.00
75.00
-
Sep 24, 2026
75.00
75.00
75.00
75.00
75.00
100
Sep 23, 2026
75.36
75.36
75.36
75.36
75.36
-
Sep 22, 2026
75.36
75.36
75.36
75.36
75.36
-
Sep 21, 2026
73.37
75.36
73.37
75.36
75.36
600
Sep 18, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 17, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 16, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 15, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 14, 2026
72.00
72.00
72.00
72.00
71.65
-
Sep 11, 2026
72.00
72.00
72.00
72.00
71.65
-
Sep 10, 2026
72.00
72.00
72.00
72.00
71.65
-
Sep 9, 2026
72.00
72.00
72.00
72.00
71.65
-
Sep 8, 2026
72.00
72.00
72.00
72.00
71.65
-
Sep 4, 2026
72.00
72.00
72.00
72.00
71.65
-
Sep 3, 2026
72.00
72.00
72.00
72.00
71.65
-
Sep 2, 2026
72.00
72.00
72.00
72.00
71.65
-
Sep 1, 2026
72.00
72.00
72.00
72.00
71.65
-
Aug 31, 2026
72.00
72.00
72.00
72.00
71.65
-
Aug 28, 2026
72.00
72.00
72.00
72.00
71.65
-
Aug 27, 2026
72.00
72.00
72.00
72.00
71.65
-
Aug 26, 2026
72.00
72.00
72.00
72.00
71.65
-
Aug 25, 2026
72.00
72.00
72.00
72.00
71.65
-
Aug 24, 2026
72.00
72.00
72.00
72.00
71.65
-
Aug 21, 2026
72.00
72.00
72.00
72.00
71.65
-
Aug 20, 2026
72.00
72.00
72.00
72.00
71.65
-
Aug 19, 2026
72.00
72.00
72.00
72.00
71.65
-
Aug 18, 2026
72.00
72.00
71.35
72.00
71.65
800
Aug 17, 2026
72.80
72.80
72.80
72.80
72.45
-
Aug 14, 2026
72.80
72.80
72.80
72.80
72.45
-
Aug 13, 2026
72.80
72.80
72.80
72.80
72.45
-
Aug 12, 2026
72.80
72.80
72.80
72.80
72.45
-
Aug 11, 2026
72.80
72.80
72.80
72.80
72.45
-
Aug 10, 2026
72.80
72.80
72.80
72.80
72.45
-
Aug 7, 2026
72.80
72.80
72.80
72.80
72.45
-
Aug 6, 2026
72.80
72.80
72.80
72.80
72.45
-
Aug 5, 2026
72.80
72.80
72.80
72.80
72.45
-
Aug 4, 2026
72.80
72.80
72.80
72.80
72.45
100
Aug 3, 2026
71.50
71.50
71.50
71.50
71.15
300
Jul 31, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 30, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 29, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 28, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 27, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 24, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 23, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 22, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 21, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 20, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 17, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 16, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 15, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 14, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 13, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 10, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 9, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 8, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 7, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 6, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 2, 2026
72.00
72.00
72.00
72.00
71.65
-
Jul 1, 2026
72.00
72.00
72.00
72.00
71.65
-
Jun 30, 2026
72.00
72.00
72.00
72.00
71.65
-
Jun 29, 2026
72.00
72.00
72.00
72.00
71.65
-
Jun 26, 2026
72.00
72.00
72.00
72.00
71.65
-
Jun 25, 2026
72.00
72.00
72.00
72.00
71.65
100
Jun 24, 2026
71.00
71.00
71.00
71.00
70.65
-
Jun 23, 2026
71.00
71.00
71.00
71.00
70.65
-
Jun 22, 2026
71.00
71.00
71.00
71.00
70.65
-
Jun 18, 2026
71.00
71.00
71.00
71.00
70.65
-
Jun 17, 2026
71.00
71.00
71.00
71.00
70.65
-
Jun 16, 2026
72.30
72.55
71.00
71.00
70.65
5,400
Jun 15, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
72.00
72.00
72.00
72.00
71.65
-
Jun 12, 2026
72.10
72.10
72.00
72.00
71.30
800
Jun 11, 2026
71.75
71.75
71.75
71.75
71.05
-
Jun 10, 2026
71.75
71.75
71.75
71.75
71.05
-
Jun 9, 2026
71.75
71.75
71.75
71.75
71.05
-
Jun 8, 2026
71.75
71.75
71.75
71.75
71.05
-
Jun 5, 2026
71.75
71.75
71.75
71.75
71.05
-
Jun 4, 2026
71.75
71.75
71.75
71.75
71.05
-
Jun 3, 2026
71.75
71.75
71.75
71.75
71.05
-
Jun 2, 2026
71.75
71.75
71.75
71.75
71.05
-
Jun 1, 2026
71.75
71.75
71.75
71.75
71.05
-
May 29, 2026
71.75
71.75
71.75
71.75
71.05
-
May 28, 2026
71.75
71.75
71.75
71.75
71.05
-
May 27, 2026
71.75
71.75
71.75
71.75
71.05
-
May 26, 2026
71.75
71.75
71.75
71.75
71.05
-
May 22, 2026
71.75
71.75
71.75
71.75
71.05
-
May 21, 2026
71.75
71.75
71.75
71.75
71.05
-
May 20, 2026
71.75
71.75
71.75
71.75
71.05
-
May 19, 2026
72.00
72.00
71.75
71.75
71.05
900
May 18, 2026
72.00
72.00
72.00
72.00
71.30
-
May 15, 2026
72.00
72.00
72.00
72.00
71.30
500
May 14, 2026
72.00
72.00
72.00
72.00
71.30
-
May 13, 2026
72.00
72.00
72.00
72.00
71.30
-
May 12, 2026
72.00
72.00
72.00
72.00
71.30
300
May 11, 2026
78.00
78.00
78.00
78.00
77.24
-
May 8, 2026
78.00
78.00
78.00
78.00
77.24
-
May 7, 2026
78.00
78.00
78.00
78.00
77.24
-
May 6, 2026
78.00
78.00
78.00
78.00
77.24
-
May 5, 2026
78.00
78.00
78.00
78.00
77.24
-
May 4, 2026
78.00
78.00
78.00
78.00
77.24
100
May 1, 2026
77.00
77.00
77.00
77.00
76.25
-
Apr 30, 2026
77.00
77.00
77.00
77.00
76.25
-
Apr 29, 2026
75.00
77.00
75.00
77.00
76.25
200
Apr 28, 2026
75.00
75.00
75.00
75.00
74.27
200
Apr 27, 2026
71.00
71.00
71.00
71.00
70.31
-
Apr 24, 2026
71.00
71.00
71.00
71.00
70.31
-
Apr 23, 2026
71.00
71.00
71.00
71.00
70.31
-
Apr 22, 2026
71.00
71.00
71.00
71.00
70.31
-
Apr 21, 2026
72.00
72.00
71.00
71.00
70.31
200
Apr 20, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 17, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 16, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 15, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 14, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 13, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 10, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 9, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 8, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 7, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 6, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 2, 2026
70.00
70.00
70.00
70.00
69.32
-
Apr 1, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 31, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 30, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 27, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 26, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 25, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 24, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 23, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 20, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 19, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 18, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 17, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 16, 2026
70.00
70.00
70.00
70.00
69.32
-
Mar 13, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
70.00
70.00
70.00
70.00
69.32
200
Mar 12, 2026
68.50
68.50
68.50
68.50
67.54
-
Mar 11, 2026
68.50
68.50
68.50
68.50
67.54
-
Mar 10, 2026
68.50
68.50
68.50
68.50
67.54
-
Mar 9, 2026
68.50
68.50
68.50
68.50
67.54
-
Mar 6, 2026
68.50
68.50
68.50
68.50
67.54
-
Mar 5, 2026
68.50
68.50
68.50
68.50
67.54
300
Mar 4, 2026
73.00
73.00
73.00
73.00
71.98
100
Mar 3, 2026
74.50
74.50
74.50
74.50
73.45
-
Mar 2, 2026
74.50
74.50
74.50
74.50
73.45
100
Feb 27, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 26, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 25, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 24, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 23, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 20, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 19, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 18, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 17, 2026
68.00
68.00
68.00
68.00
67.05
2,300
Feb 13, 2026
68.00
68.00
68.00
68.00
67.05
100
Feb 12, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 11, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 10, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 9, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 6, 2026
68.00
68.00
68.00
68.00
67.05
400
Feb 5, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 4, 2026
68.00
68.00
68.00
68.00
67.05
-
Feb 3, 2026
68.00
68.00
68.00
68.00
67.05
200
Feb 2, 2026
68.25
68.25
68.25
68.25
67.29
100
Jan 30, 2026
68.24
68.24
68.24
68.24
67.28
-
Jan 29, 2026
68.24
68.24
68.24
68.24
67.28
-
Jan 28, 2026
68.24
68.24
68.24
68.24
67.28
100
Jan 27, 2026
67.00
67.00
67.00
67.00
66.06
-
Jan 26, 2026
67.00
67.00
67.00
67.00
66.06
300
Jan 23, 2026
69.00
69.00
69.00
69.00
68.03
500
Jan 22, 2026
68.72
68.72
68.72
68.72
67.76
-
Jan 21, 2026
68.72
68.72
68.72
68.72
67.76
200
Jan 20, 2026
67.00
68.00
66.00
68.00
67.05
500
Jan 16, 2026
68.00
68.00
68.00
68.00
67.05
-
Jan 15, 2026
68.00
68.00
68.00
68.00
67.05
-
Jan 14, 2026
68.00
68.00
68.00
68.00
67.05
600
Jan 13, 2026
67.25
68.00
67.25
68.00
67.05
400
Jan 12, 2026
68.50
68.50
68.50
68.50
67.54
-
Jan 9, 2026
68.50
68.50
68.50
68.50
67.54
300
Jan 8, 2026
68.00
68.00
68.00
68.00
67.05
-
Jan 7, 2026
68.00
68.00
68.00
68.00
67.05
-
Jan 6, 2026
68.00
68.00
68.00
68.00
67.05
300
Jan 5, 2026
68.00
68.00
68.00
68.00
67.05
-
Jan 2, 2026
68.00
68.00
68.00
68.00
67.05
400
Dec 31, 2025
67.00
67.00
67.00
67.00
66.06
200
Dec 30, 2025
67.00
67.00
67.00
67.00
66.06
900
Dec 29, 2025
67.00
67.00
67.00
67.00
66.06
-
Dec 26, 2025
67.00
67.00
67.00
67.00
66.06
-
Dec 24, 2025
67.00
67.00
67.00
67.00
66.06
-
Dec 23, 2025
67.00
67.00
67.00
67.00
66.06
-
Dec 22, 2025
67.00
67.00
67.00
67.00
66.06
200
Dec 19, 2025
66.00
66.00
66.00
66.00
65.07
400
Dec 18, 2025
67.00
67.00
67.00
67.00
66.06
-
Dec 17, 2025
67.00
67.00
67.00
67.00
66.06
-
Dec 16, 2025
67.00
67.00
67.00
67.00
66.06
300
Dec 15, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
68.50
68.50
68.50
68.50
67.54
-
Dec 12, 2025
68.50
68.50
68.50
68.50
67.29
-
Dec 11, 2025
68.50
68.50
68.50
68.50
67.29
200
Dec 10, 2025
67.00
67.00
67.00
67.00
65.82
100
Dec 9, 2025
67.00
67.00
67.00
67.00
65.82
-
Dec 8, 2025
67.00
67.00
67.00
67.00
65.82
-
Dec 5, 2025
65.00
67.00
65.00
67.00
65.82
900
Dec 4, 2025
67.00
67.00
67.00
67.00
65.82
600
Dec 3, 2025
62.00
62.00
62.00
62.00
60.91
300
Dec 2, 2025
64.00
64.00
64.00
64.00
62.87
400
Dec 1, 2025
62.00
62.00
62.00
62.00
60.91
300
Nov 28, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 26, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 25, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 24, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 21, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 20, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 19, 2025
64.00
64.00
64.00
64.00
62.87
200
Nov 18, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 17, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 14, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 13, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 12, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 11, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 10, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 7, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 6, 2025
64.00
64.00
64.00
64.00
62.87
-
Nov 5, 2025
64.00
64.00
64.00
64.00
62.87
100
Nov 4, 2025
64.00
64.00
64.00
64.00
62.87
500
Nov 3, 2025
64.00
64.00
64.00
64.00
62.87
500
Oct 31, 2025
65.00
65.00
65.00
65.00
63.85
-
