Structure Therapeutics Inc. (GPCR) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +23.3%
- 3M
- -14.2%
- YTD
- -34.7%
- 1Y
- +105.9%
- 3Y
- +11.8%
- 5Y
- +11.4%
Loading 10-year price history...
GPCR Historical Performance
GPCR Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +56.8%
- 2024 annual price return
- -32.9%
- 2025 annual price return
- +146.7%
- 2026 annual price return
- -7.5%
GPCR Stock Price Trajectory (2023–2026)
As of June 22, 2026, Structure Therapeutics Inc. (GPCR) trades at $44.51, representing a +105.9% return over the past year. The stock has delivered a +71.2% total return over five years (+11.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $94.90 on December 8, 2025. From this peak, GPCR has corrected -53.1%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CHRS (+92.8% 1Y), RVMD (+308.2% 1Y), and KYMR (+94.7% 1Y), GPCR has underperformed the peer group average. Compare GPCR vs CHRS →
GPCR Historical Price Data · from 2023
Rows 1–50 of 847| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 45.94 | 47.24 | 44.45 | 44.51 | 1.10M | -1.09% |
| 2026-06-17 | 42.79 | 45.75 | 42.79 | 45.00 | 1.03M | +4.87% |
| 2026-06-16 | 42.71 | 43.09 | 41.71 | 42.91 | 644K | -0.37% |
| 2026-06-15 | 43.00 | 43.50 | 42.47 | 43.07 | 96K | +0.33% |
| 2026-06-12 | 42.50 | 43.50 | 42.01 | 42.93 | 540K | -0.85% |
| 2026-06-11 | 40.91 | 43.34 | 40.33 | 43.30 | 1.01M | +4.26% |
| 2026-06-10 | 40.42 | 43.45 | 40.01 | 41.53 | 1.15M | +0.68% |
| 2026-06-09 | 40.00 | 41.80 | 39.11 | 41.25 | 1.86M | +8.95% |
| 2026-06-08 | 37.47 | 38.68 | 36.45 | 37.86 | 623K | +0.75% |
| 2026-06-05 | 39.06 | 39.67 | 37.45 | 37.58 | 512K | -3.79% |
| 2026-06-04 | 37.90 | 39.71 | 37.90 | 39.06 | 623K | +4.16% |
| 2026-06-03 | 37.40 | 38.03 | 36.53 | 37.50 | 367K | +0.83% |
| 2026-06-02 | 37.56 | 38.65 | 36.75 | 37.19 | 804K | -3.53% |
| 2026-06-01 | 39.26 | 39.71 | 37.92 | 38.55 | 648K | -2.01% |
| 2026-05-29 | 41.18 | 41.18 | 39.06 | 39.34 | 490K | -2.07% |
| 2026-05-28 | 40.05 | 40.57 | 39.48 | 40.17 | 267K | +1.59% |
| 2026-05-27 | 39.84 | 41.50 | 39.40 | 39.54 | 565K | -0.10% |
| 2026-05-26 | 39.19 | 39.63 | 38.05 | 39.58 | 381K | +1.00% |
| 2026-05-22 | 39.20 | 40.38 | 38.70 | 39.19 | 0 | +1.03% |
| 2026-05-21 | 37.10 | 38.91 | 36.75 | 38.79 | 467K | +5.21% |
| 2026-05-20 | 36.05 | 37.94 | 35.86 | 36.87 | 1.25M | +2.76% |
| 2026-05-19 | 36.14 | 36.99 | 35.77 | 35.88 | 581K | -0.64% |
| 2026-05-18 | 38.63 | 38.63 | 35.78 | 36.11 | 706K | -6.67% |
| 2026-05-15 | 39.01 | 39.80 | 38.27 | 38.69 | 454K | -2.89% |
| 2026-05-14 | 38.00 | 39.98 | 36.93 | 39.84 | 787K | +4.62% |
| 2026-05-13 | 37.69 | 38.14 | 36.92 | 38.08 | 449K | +0.63% |
| 2026-05-12 | 38.23 | 38.52 | 37.43 | 37.84 | 483K | -1.25% |
| 2026-05-11 | 38.99 | 40.14 | 37.91 | 38.32 | 680K | -1.99% |
| 2026-05-08 | 38.15 | 39.92 | 37.69 | 39.10 | 795K | -0.13% |
| 2026-05-07 | 40.62 | 40.75 | 38.88 | 39.15 | 798K | -4.14% |
| 2026-05-06 | 40.76 | 42.31 | 40.63 | 40.84 | 839K | -0.63% |
| 2026-05-05 | 43.16 | 44.78 | 40.83 | 41.10 | 725K | -4.51% |
| 2026-05-04 | 42.15 | 43.71 | 41.82 | 43.04 | 786K | +1.97% |
| 2026-05-01 | 43.89 | 44.66 | 41.94 | 42.21 | 1.33M | +1.83% |
| 2026-04-30 | 41.08 | 42.17 | 40.81 | 41.45 | 899K | +0.21% |
| 2026-04-29 | 44.00 | 44.00 | 40.69 | 41.37 | 1.40M | -5.04% |
| 2026-04-28 | 45.03 | 47.32 | 43.21 | 43.56 | 1.09M | -3.90% |
| 2026-04-27 | 45.79 | 47.49 | 45.16 | 45.33 | 550K | -0.35% |
| 2026-04-24 | 47.00 | 47.30 | 45.08 | 45.49 | 817K | -3.25% |
| 2026-04-23 | 46.50 | 48.03 | 45.78 | 47.02 | 783K | +1.12% |
| 2026-04-22 | 47.30 | 47.99 | 46.05 | 46.50 | 639K | -0.70% |
| 2026-04-21 | 48.06 | 48.18 | 45.76 | 46.83 | 1.01M | -2.88% |
| 2026-04-20 | 50.05 | 50.70 | 48.00 | 48.22 | 778K | -4.99% |
| 2026-04-17 | 54.77 | 54.77 | 50.55 | 50.75 | 904K | -5.14% |
| 2026-04-16 | 54.63 | 55.54 | 53.08 | 53.50 | 528K | -1.38% |
| 2026-04-15 | 52.74 | 54.41 | 51.21 | 54.25 | 1.08M | +1.99% |
| 2026-04-14 | 55.56 | 56.14 | 52.99 | 53.19 | 1.04M | -1.95% |
| 2026-04-13 | 53.99 | 56.40 | 53.10 | 54.25 | 461K | -0.48% |
| 2026-04-10 | 55.11 | 55.70 | 52.63 | 54.51 | 1.23M | -1.14% |
| 2026-04-09 | 52.25 | 55.84 | 52.25 | 55.14 | 576K | +3.82% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GPCR — Frequently Asked Questions
Quick answers to the most common questions about buying GPCR stock.
How has GPCR stock performed recently?
GPCR returned +105.9% over the past year, beating its 5-year annualized CAGR of +11.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GPCR's all-time high price?
Structure Therapeutics Inc. reached $94.90 on 2025-12-08. The 52-week high is $94.90. Current 1-year return of +105.9% places the stock closer to historical peaks.
Where can I download GPCR historical price data?
This page provides GPCR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.