Structure Therapeutics Inc. (GPCR) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -25.9%
- 3M
- -61.3%
- YTD
- -70.1%
- 1Y
- -39.2%
- 3Y
- -33.3%
- 5Y
- -4.8%
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
- -62.5%
GPCR Stock Price Trajectory (2023–2026)
As of November 8, 2026, Structure Therapeutics Inc. (GPCR) trades at $20.35, representing a -39.2% return over the past year. The stock has delivered a -21.7% total return over five years (-4.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $94.90 on December 8, 2025. From this peak, GPCR has corrected -78.6%, currently trading 57% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CHRS (-48.3% 1Y), RVMD (+213.3% 1Y), and KYMR (+116.0% 1Y), GPCR has underperformed the peer group average. Compare GPCR vs CHRS →
GPCR Historical Price Data · from 2023
Rows 1–50 of 944| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 19.44 | 21.31 | 18.70 | 20.35 | 1.62M | +6.66% |
| 2026-11-05 | 20.47 | 20.56 | 18.76 | 19.08 | 1.01M | -6.29% |
| 2026-11-04 | 20.69 | 21.48 | 19.94 | 20.36 | 739K | +0.05% |
| 2026-11-03 | 20.70 | 21.16 | 20.30 | 20.35 | 613K | -0.59% |
| 2026-11-02 | 21.57 | 22.05 | 20.42 | 20.47 | 788K | -6.40% |
| 2026-10-30 | 21.59 | 22.36 | 21.07 | 21.87 | 697K | -0.32% |
| 2026-10-29 | 21.51 | 22.16 | 21.39 | 21.94 | 930K | +2.14% |
| 2026-10-28 | 21.29 | 21.67 | 20.50 | 21.48 | 987K | -0.32% |
| 2026-10-27 | 21.15 | 22.08 | 20.90 | 21.55 | 732K | +2.13% |
| 2026-10-26 | 21.16 | 21.98 | 21.05 | 21.10 | 689K | -0.42% |
| 2026-10-23 | 21.79 | 21.97 | 21.13 | 21.19 | 798K | -3.37% |
| 2026-10-22 | 21.72 | 22.55 | 21.72 | 21.93 | 702K | -0.36% |
| 2026-10-21 | 23.00 | 23.32 | 21.77 | 22.01 | 804K | -3.80% |
| 2026-10-20 | 22.11 | 23.83 | 22.11 | 22.88 | 1.41M | +3.95% |
| 2026-10-19 | 21.08 | 22.25 | 20.74 | 22.01 | 1.31M | +4.41% |
| 2026-10-16 | 22.15 | 22.21 | 20.73 | 21.08 | 1.16M | -5.00% |
| 2026-10-15 | 21.89 | 22.62 | 21.81 | 22.19 | 1.41M | +1.42% |
| 2026-10-14 | 22.46 | 22.89 | 21.55 | 21.88 | 2.07M | -1.93% |
| 2026-10-13 | 23.92 | 24.03 | 22.10 | 22.31 | 1.44M | -6.69% |
| 2026-10-12 | 25.25 | 25.50 | 23.89 | 23.91 | 1.66M | -6.38% |
| 2026-10-09 | 25.73 | 26.15 | 25.29 | 25.54 | 593K | -0.51% |
| 2026-10-08 | 26.57 | 26.80 | 25.09 | 25.67 | 940K | -3.79% |
| 2026-10-07 | 27.14 | 28.05 | 26.38 | 26.68 | 1.05M | -2.88% |
| 2026-10-06 | 27.55 | 27.85 | 26.69 | 27.47 | 1.42M | -0.43% |
| 2026-10-05 | 28.10 | 28.21 | 26.41 | 27.59 | 1.87M | -0.29% |
| 2026-10-02 | 28.99 | 29.25 | 27.57 | 27.67 | 1.72M | -4.52% |
| 2026-10-01 | 31.27 | 31.39 | 28.93 | 28.98 | 2.59M | -7.32% |
| 2026-09-30 | 33.05 | 33.05 | 31.08 | 31.27 | 2.20M | -4.34% |
| 2026-09-29 | 34.78 | 34.93 | 32.44 | 32.69 | 1.73M | -6.79% |
| 2026-09-28 | 34.86 | 35.64 | 34.43 | 35.07 | 1.28M | -2.39% |
| 2026-09-25 | 36.29 | 37.20 | 35.50 | 35.93 | 1.59M | -0.25% |
| 2026-09-24 | 35.35 | 36.27 | 34.43 | 36.02 | 2.11M | +0.19% |
| 2026-09-23 | 36.50 | 37.30 | 34.96 | 35.95 | 1.40M | -2.60% |
| 2026-09-22 | 36.99 | 37.74 | 36.25 | 36.91 | 612K | +0.27% |
| 2026-09-21 | 35.34 | 36.99 | 35.00 | 36.81 | 1.02M | +5.17% |
| 2026-09-18 | 35.04 | 35.63 | 34.42 | 35.00 | 1.55M | -0.28% |
| 2026-09-17 | 36.05 | 36.45 | 35.05 | 35.10 | 1.18M | -1.13% |
| 2026-09-16 | 39.19 | 39.19 | 35.42 | 35.50 | 1.65M | -8.86% |
| 2026-09-15 | 38.36 | 39.03 | 37.75 | 38.95 | 1.47M | +1.33% |
| 2026-09-14 | 38.92 | 39.24 | 37.82 | 38.44 | 1.50M | -0.57% |
| 2026-09-11 | 39.82 | 40.27 | 38.10 | 38.66 | 1.28M | -2.25% |
| 2026-09-10 | 40.51 | 40.90 | 39.29 | 39.55 | 761K | -4.07% |
| 2026-09-09 | 41.23 | 44.94 | 40.49 | 41.23 | 1.56M | +2.11% |
| 2026-09-08 | 46.84 | 47.38 | 40.26 | 40.38 | 3.42M | -14.70% |
| 2026-09-04 | 47.26 | 48.06 | 46.73 | 47.34 | 282K | 0.00% |
| 2026-09-03 | 48.21 | 48.25 | 46.37 | 47.34 | 621K | -0.96% |
| 2026-09-02 | 47.76 | 48.64 | 46.07 | 47.80 | 1.06M | +1.42% |
| 2026-09-01 | 46.02 | 48.03 | 45.58 | 47.13 | 817K | +2.66% |
| 2026-08-31 | 47.08 | 47.38 | 45.10 | 45.91 | 1.39M | -3.08% |
| 2026-08-28 | 48.93 | 49.20 | 46.96 | 47.37 | 602K | -3.76% |
GPCR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -39.2% over the past year, below its 5-year annualized CAGR of -4.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -39.2% places the stock further from 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.