GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	41.30	41.30	39.83	40.17	40.17	-2.58%	38,742
Feb 3, 2026	42.20	42.20	40.67	41.24	41.24	-1.44%	3,396
Feb 2, 2026	41.47	42.23	41.47	41.84	41.84	0.77%	2,936
Jan 30, 2026	42.58	42.96	41.47	41.52	41.52	-2.57%	4,515
Jan 29, 2026	43.11	43.11	42.02	42.62	42.62	-2.58%	7,950
Jan 28, 2026	43.69	43.78	43.52	43.75	43.74	0.85%	5,293
Jan 27, 2026	43.04	43.41	43.04	43.38	43.38	1.98%	4,472
Jan 26, 2026	42.46	42.64	42.35	42.53	42.53	0.84%	16,445
Jan 23, 2026	41.92	42.27	41.75	42.18	42.18	0.66%	3,762
Jan 22, 2026	42.02	42.02	41.49	41.91	41.91	1.59%	13,235
Jan 21, 2026	41.12	41.38	40.85	41.25	41.25	0.98%	18,197
Jan 20, 2026	40.80	41.22	40.69	40.85	40.85	-2.37%	20,527
Jan 16, 2026	41.97	42.07	41.72	41.84	41.84	0.25%	49,628
Jan 15, 2026	41.91	42.18	41.74	41.74	41.74	0.92%	5,855
Jan 14, 2026	41.49	41.49	41.12	41.36	41.36	-1.01%	7,453
Jan 13, 2026	41.77	41.99	41.61	41.78	41.78	-1.10%	81,690
Jan 12, 2026	41.43	42.25	41.43	42.25	42.25	1.47%	254,003
Jan 9, 2026	41.39	41.66	41.10	41.63	41.63	0.97%	7,216
Jan 8, 2026	41.97	41.97	41.12	41.23	41.23	-1.71%	5,952
Jan 7, 2026	41.81	42.13	41.74	41.95	41.95	0.18%	5,730
Jan 6, 2026	41.52	41.88	41.42	41.88	41.88	1.59%	11,185
Jan 5, 2026	40.95	41.35	40.95	41.22	41.22	1.75%	83,709
Jan 2, 2026	40.68	40.68	40.17	40.51	40.51	1.37%	7,763
Dec 31, 2025	40.37	40.37	39.94	39.96	39.96	-0.91%	12,140
Dec 30, 2025	40.40	40.50	40.33	40.33	40.33	0.11%	1,871
Dec 29, 2025	40.07	40.35	39.99	40.29	40.29	0.32%	14,669
Dec 26, 2025	40.21	40.21	40.09	40.16	40.16	-0.09%	4,683
Dec 24, 2025	40.13	40.19	40.07	40.19	40.19	0.42%	1,188
Dec 23, 2025	39.93	40.06	39.73	40.02	40.02	0.23%	10,514
Dec 22, 2025	39.92	39.94	39.88	39.93	39.93	1.22%	3,655
Dec 19, 2025	39.11	39.63	39.11	39.45	39.45	1.17%	8,011
Dec 18, 2025	39.18	39.23	38.87	39.00	39.00	1.75%	4,383
Dec 17, 2025	39.15	39.15	38.33	38.33	38.33	-1.68%	6,333
Dec 16, 2025	39.08	39.17	38.87	38.98	38.98	-0.46%	4,324
Dec 15, 2025	39.95	39.95	39.16	39.16	39.16	-0.95%	7,119
Dec 12, 2025	40.47	40.47	39.51	39.54	39.54	-2.86%	5,329
Dec 11, 2025	40.55	40.85	40.45	40.70	40.70	-0.53%	8,007
Dec 10, 2025	40.49	41.00	40.42	40.92	40.92	1.20%	1,202
Dec 9, 2025	40.31	40.52	40.31	40.43	40.43	0.20%	2,621
Dec 8, 2025	40.19	40.35	40.18	40.35	40.35	0.02%	4,879
Dec 5, 2025	40.17	40.51	40.08	40.34	40.34	1.41%	122,246
Dec 4, 2025	39.90	39.90	39.63	39.78	39.78	-0.26%	51,664
Dec 3, 2025	39.62	39.89	39.60	39.89	39.89	0.59%	13,492
Dec 2, 2025	39.52	39.70	39.42	39.65	39.65	1.13%	2,177
Dec 1, 2025	39.29	39.29	39.16	39.21	39.21	-0.56%	805
Nov 28, 2025	39.11	39.43	39.11	39.43	39.43	2.21%	8,716
Nov 26, 2025	38.34	38.62	38.34	38.58	38.58	1.06%	8,216
Nov 25, 2025	37.46	38.17	37.46	38.17	38.17	0.95%	2,504
Nov 24, 2025	37.26	37.85	37.26	37.81	37.81	2.62%	4,181
Nov 21, 2025	36.75	37.11	36.15	36.85	36.85	-0.29%	16,925