GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.25	33.74	33.25	33.74	33.74	1.94%	142,843
Nov 21, 2024	32.72	33.24	32.62	33.10	33.10	2.13%	5,488
Nov 20, 2024	32.36	32.41	32.11	32.41	32.41	0.19%	8,782
Nov 19, 2024	31.82	32.35	31.81	32.35	32.35	1.45%	11,090
Nov 18, 2024	30.76	31.93	30.76	31.89	31.89	0.43%	16,250
Nov 15, 2024	32.06	32.06	31.63	31.75	31.75	-1.82%	39,658
Nov 14, 2024	32.55	32.60	32.27	32.34	32.34	-0.95%	7,190
Nov 13, 2024	32.74	32.91	32.62	32.65	32.65	-0.65%	14,508
Nov 12, 2024	32.89	32.93	32.77	32.87	32.87	-0.62%	6,694
Nov 11, 2024	33.17	33.17	32.82	33.07	33.07	0.12%	7,385
Nov 8, 2024	32.70	33.09	32.70	33.03	33.03	-0.72%	12,085
Nov 7, 2024	32.85	33.27	32.85	33.27	33.27	3.47%	24,306
Nov 6, 2024	32.00	32.26	31.98	32.15	32.15	1.35%	15,768
Nov 5, 2024	31.48	31.73	31.46	31.73	31.73	1.59%	10,435
Nov 4, 2024	31.22	31.43	31.20	31.23	31.23	0.05%	14,193
Nov 1, 2024	31.11	31.29	31.02	31.22	31.22	0.72%	2,598
Oct 31, 2024	30.99	31.05	30.82	30.99	30.99	-1.83%	8,764
Oct 30, 2024	31.55	31.70	31.55	31.57	31.57	-0.09%	5,011
Oct 29, 2024	31.40	31.71	31.37	31.60	31.60	0.98%	5,294
Oct 28, 2024	31.33	31.35	31.19	31.29	31.29	0.36%	5,145
Oct 25, 2024	31.24	31.52	31.18	31.18	31.18	0.50%	8,167
Oct 24, 2024	31.11	31.11	30.74	31.03	31.03	0.98%	9,806
Oct 23, 2024	30.95	30.97	30.56	30.73	30.73	-1.11%	3,719
Oct 22, 2024	31.09	31.12	30.94	31.07	31.07	-0.50%	2,046
Oct 21, 2024	31.41	31.43	31.06	31.23	31.23	-0.19%	12,032
Oct 18, 2024	31.29	31.30	31.26	31.29	31.29	0.72%	4,561
Oct 17, 2024	31.40	31.40	31.06	31.06	31.06	-0.11%	4,735
Oct 16, 2024	31.18	31.18	31.00	31.10	31.10	0.04%	2,998
Oct 15, 2024	31.85	31.85	30.97	31.08	31.08	-2.33%	25,488
Oct 14, 2024	31.77	31.89	31.70	31.83	31.83	0.35%	9,818
Oct 11, 2024	31.35	31.74	31.35	31.71	31.71	0.94%	13,439
Oct 10, 2024	31.09	31.49	31.09	31.42	31.42	0.36%	35,656
Oct 9, 2024	31.05	31.31	30.92	31.31	31.31	0.69%	55,499
Oct 8, 2024	30.87	31.09	30.87	31.09	31.09	0.56%	31,089
Oct 7, 2024	30.98	31.01	30.84	30.92	30.92	-0.03%	7,395
Oct 4, 2024	30.90	30.93	30.72	30.93	30.93	1.77%	4,275
Oct 3, 2024	30.17	30.54	30.17	30.39	30.39	-0.21%	3,660
Oct 2, 2024	30.29	30.50	30.12	30.46	30.46	0.57%	4,221
Oct 1, 2024	30.28	30.44	30.03	30.28	30.28	-0.52%	6,859
Sep 30, 2024	30.39	30.63	30.27	30.44	30.44	-0.40%	4,750
Sep 27, 2024	30.83	30.83	30.51	30.56	30.56	-0.38%	7,369
Sep 26, 2024	30.92	31.11	30.64	30.68	30.68	2.01%	13,596
Sep 25, 2024	30.15	30.32	30.05	30.07	30.07	-0.72%	18,493
Sep 24, 2024	30.06	30.30	30.06	30.29	30.29	1.19%	8,703
Sep 23, 2024	29.97	29.97	29.83	29.94	29.94	0.20%	6,041
Sep 20, 2024	29.94	29.94	29.66	29.88	29.88	-0.25%	2,711
Sep 19, 2024	29.95	30.16	29.73	29.95	29.95	2.57%	48,395
Sep 18, 2024	29.18	29.48	29.13	29.20	29.20	-0.27%	6,610
Sep 17, 2024	29.34	29.59	29.20	29.28	29.28	-	7,145
Sep 16, 2024	29.03	29.28	29.03	29.28	29.28	0.10%	3,776
Sep 13, 2024	29.13	29.32	29.13	29.25	29.25	0.61%	5,772
Sep 12, 2024	28.88	29.13	28.86	29.08	29.08	1.13%	2,631
Sep 11, 2024	28.27	28.75	28.26	28.75	28.75	2.28%	4,103
Sep 10, 2024	28.07	28.18	27.85	28.11	28.11	0.68%	5,160
Sep 9, 2024	28.08	28.08	27.90	27.92	27.92	0.85%	5,718
Sep 6, 2024	28.21	28.22	27.55	27.69	27.69	-2.24%	7,726
Sep 5, 2024	28.26	28.45	28.13	28.32	28.32	0.32%	6,238
Sep 4, 2024	28.15	28.41	28.12	28.23	28.23	-1.05%	16,255
Sep 3, 2024	29.37	29.37	28.52	28.53	28.53	-4.30%	7,168
Aug 30, 2024	29.84	29.91	29.57	29.81	29.81	1.80%	3,951
Aug 29, 2024	29.52	29.79	29.28	29.29	29.29	0.33%	52,789
Aug 28, 2024	29.41	29.41	29.05	29.19	29.19	-0.63%	5,753
Aug 27, 2024	29.19	29.46	29.09	29.38	29.38	0.36%	13,287
Aug 26, 2024	29.50	29.62	29.25	29.27	29.27	-1.46%	27,196
Aug 23, 2024	29.57	29.71	29.45	29.71	29.71	1.85%	24,468
Aug 22, 2024	29.78	29.78	29.17	29.17	29.17	-1.57%	1,392
Aug 21, 2024	29.35	29.63	29.35	29.63	29.63	1.34%	14,954
Aug 20, 2024	29.30	29.40	29.19	29.24	29.24	-0.83%	13,823
Aug 19, 2024	29.15	29.50	29.08	29.48	29.48	1.34%	12,609
Aug 16, 2024	28.96	29.14	28.88	29.10	29.10	0.43%	7,189
Aug 15, 2024	28.58	29.01	28.58	28.97	28.97	2.53%	6,954
Aug 14, 2024	28.29	28.35	28.11	28.26	28.26	-0.05%	29,359
Aug 13, 2024	27.83	28.28	27.83	28.27	28.27	2.55%	145,367
Aug 12, 2024	27.42	27.66	27.42	27.57	27.57	0.23%	1,429
Aug 9, 2024	27.29	27.53	27.29	27.51	27.51	0.32%	4,528
Aug 8, 2024	26.77	27.42	26.77	27.42	27.42	3.87%	1,421
Aug 7, 2024	27.23	27.23	26.40	26.40	26.40	0.51%	7,839
Aug 6, 2024	26.11	26.42	26.05	26.26	26.26	1.59%	24,308
Aug 5, 2024	24.83	26.22	24.48	25.85	25.85	-2.93%	38,586
Aug 2, 2024	26.78	26.78	26.39	26.63	26.63	-3.87%	19,695
Aug 1, 2024	28.65	28.77	27.58	27.70	27.70	-3.81%	6,722
Jul 31, 2024	28.67	28.84	28.59	28.80	28.80	3.23%	5,684
Jul 30, 2024	28.43	28.43	27.78	27.90	27.90	-1.10%	11,558
Jul 29, 2024	28.49	28.50	28.16	28.21	28.21	-0.34%	13,231
Jul 26, 2024	28.36	28.44	28.24	28.30	28.30	1.35%	4,832
Jul 25, 2024	27.90	28.24	27.77	27.93	27.93	-0.41%	7,387
Jul 24, 2024	28.75	28.75	28.04	28.04	28.04	-3.97%	12,905
Jul 23, 2024	29.04	29.26	29.04	29.20	29.20	0.46%	15,522
Jul 22, 2024	28.94	29.07	28.83	29.07	29.07	0.63%	14,184
Jul 19, 2024	29.00	29.08	28.78	28.89	28.89	-0.70%	36,814
Jul 18, 2024	29.62	29.62	29.02	29.09	29.09	-1.72%	14,406
Jul 17, 2024	30.20	30.20	29.59	29.60	29.60	-4.36%	13,754
Jul 16, 2024	30.81	30.95	30.76	30.95	30.95	1.16%	4,641
Jul 15, 2024	30.78	30.83	30.46	30.59	30.59	-0.31%	7,111
Jul 12, 2024	30.55	31.00	30.55	30.69	30.69	0.74%	13,647
Jul 11, 2024	30.92	30.94	30.45	30.47	30.47	-0.39%	8,124
Jul 10, 2024	30.46	30.60	30.40	30.59	30.59	0.29%	4,608
Jul 9, 2024	30.77	30.77	30.47	30.50	30.50	-0.69%	23,511
Jul 8, 2024	30.70	30.78	30.55	30.71	30.71	0.23%	18,050
Jul 5, 2024	30.48	30.70	30.48	30.64	30.64	0.67%	13,595