Structure Therapeutics (GPCR) Historical Stock Prices

Structure Therapeutics Inc. (GPCR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 6, 2026	40.76	42.31	40.63	40.84	40.84	867,400
May 5, 2026	43.16	44.78	40.83	41.10	41.10	765,000
May 4, 2026	42.15	43.71	41.82	43.04	43.04	810,100
May 1, 2026	43.93	44.66	41.94	42.21	42.21	1,351,800
Apr 30, 2026	41.32	42.17	40.81	41.45	41.45	1,102,200
Apr 29, 2026	43.31	44.00	40.68	41.37	41.37	1,478,800
Apr 28, 2026	45.03	47.32	43.21	43.56	43.56	1,109,600
Apr 27, 2026	45.79	47.49	45.16	45.33	45.33	576,500
Apr 24, 2026	47.00	47.30	45.06	45.49	45.49	835,500
Apr 23, 2026	46.50	48.03	45.78	47.02	47.02	795,900
Apr 22, 2026	47.30	47.99	46.05	46.50	46.50	688,700
Apr 21, 2026	48.06	48.62	45.76	46.83	46.83	1,025,500
Apr 20, 2026	50.05	50.70	48.00	48.22	48.22	815,600
Apr 17, 2026	54.77	54.77	50.54	50.75	50.75	917,100
Apr 16, 2026	54.63	55.54	53.08	53.50	53.50	548,100
Apr 15, 2026	52.74	54.42	51.21	54.25	54.25	1,091,800
Apr 14, 2026	55.32	56.14	53.00	53.22	53.22	1,050,200
Apr 13, 2026	53.50	56.40	53.10	54.25	54.25	469,200
Apr 10, 2026	55.11	55.70	52.63	54.51	54.51	1,239,800
Apr 9, 2026	52.25	55.84	52.25	55.14	55.14	589,300
Apr 8, 2026	57.00	57.22	52.87	53.11	53.11	852,200
Apr 7, 2026	51.03	54.85	50.23	54.68	54.68	966,000
Apr 6, 2026	53.48	54.49	50.84	51.77	51.77	977,500
Apr 2, 2026	48.29	55.75	48.00	53.48	53.48	1,708,700
Apr 1, 2026	49.46	52.47	48.84	50.17	50.17	1,356,800

Historical stock data.