GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	59.23	59.77	55.52	57.36	-	-1.15%	19,978
Jun 8, 2026	58.07	58.62	57.81	58.03	58.03	2.43%	27,691
Jun 5, 2026	59.00	59.00	56.36	56.65	56.65	-7.55%	26,048
Jun 4, 2026	59.84	61.42	59.84	61.28	61.28	-0.07%	8,194
Jun 3, 2026	61.67	61.97	60.91	61.33	61.33	-0.42%	8,588
Jun 2, 2026	60.68	61.64	60.62	61.58	61.58	1.34%	20,503
Jun 1, 2026	59.44	60.96	59.00	60.77	60.77	2.43%	29,910
May 29, 2026	59.38	59.38	58.82	59.33	59.33	-0.23%	19,279
May 28, 2026	58.36	59.63	58.12	59.46	59.46	1.56%	43,610
May 27, 2026	59.34	59.34	58.01	58.55	58.55	-0.55%	44,479
May 26, 2026	58.04	58.99	58.04	58.87	58.87	4.63%	15,840
May 22, 2026	55.83	56.50	55.83	56.26	56.26	2.88%	27,625
May 21, 2026	53.70	54.78	53.70	54.69	54.69	2.14%	6,363
May 20, 2026	52.62	53.60	52.54	53.54	53.54	2.79%	5,587
May 19, 2026	51.69	52.50	51.24	52.09	52.09	-1.81%	8,830
May 18, 2026	53.90	53.90	52.33	53.05	53.04	-0.18%	11,957
May 15, 2026	53.25	53.71	52.75	53.14	53.14	-3.76%	19,556
May 14, 2026	54.54	55.41	54.54	55.22	55.22	0.05%	50,664
May 13, 2026	54.52	55.29	53.95	55.19	55.19	1.99%	25,975
May 12, 2026	54.29	54.62	53.14	54.12	54.12	-2.80%	20,917
May 11, 2026	55.15	55.98	55.15	55.67	55.67	1.45%	10,478
May 8, 2026	54.40	54.99	54.09	54.88	54.88	1.40%	21,538
May 7, 2026	55.09	55.09	53.98	54.12	54.12	-1.36%	23,098
May 6, 2026	54.38	54.87	54.16	54.87	54.87	1.72%	10,700
May 5, 2026	53.20	53.97	53.20	53.94	53.94	1.73%	20,359
May 4, 2026	52.88	53.58	52.88	53.02	53.02	0.92%	16,202
May 1, 2026	52.38	53.14	52.38	52.54	52.54	0.43%	10,379
Apr 30, 2026	51.30	52.33	51.08	52.32	52.32	3.94%	13,081
Apr 29, 2026	50.38	50.38	50.10	50.33	50.33	0.12%	2,606
Apr 28, 2026	50.23	50.47	50.01	50.27	50.27	-1.33%	4,886
Apr 27, 2026	51.12	51.31	50.68	50.95	50.95	-0.38%	7,532
Apr 24, 2026	50.89	51.36	50.77	51.15	51.15	2.59%	9,534
Apr 23, 2026	50.30	50.57	49.34	49.86	49.86	-2.10%	34,409
Apr 22, 2026	50.63	51.05	50.63	50.93	50.93	2.43%	6,770
Apr 21, 2026	50.00	50.62	49.55	49.72	49.72	-0.30%	10,514
Apr 20, 2026	49.33	49.90	49.33	49.87	49.87	0.95%	5,179
Apr 17, 2026	49.20	49.50	49.08	49.40	49.40	2.49%	8,447
Apr 16, 2026	47.82	48.41	47.74	48.20	48.20	2.21%	11,631
Apr 15, 2026	46.90	47.39	46.75	47.16	47.16	0.90%	34,583
Apr 14, 2026	46.33	46.74	46.16	46.74	46.74	2.00%	7,171
Apr 13, 2026	44.54	45.85	44.54	45.82	45.82	2.40%	6,422
Apr 10, 2026	45.00	45.00	44.53	44.75	44.75	1.04%	5,523
Apr 9, 2026	44.67	44.67	44.20	44.29	44.29	-1.67%	55,180
Apr 8, 2026	45.00	45.14	44.66	45.04	45.04	6.70%	164,255
Apr 7, 2026	41.74	42.22	41.35	42.21	42.21	0.45%	5,160
Apr 6, 2026	42.07	42.07	41.88	42.02	42.02	0.89%	2,590
Apr 2, 2026	40.06	41.68	40.06	41.65	41.65	-0.39%	15,910
Apr 1, 2026	41.61	42.22	41.58	41.81	41.81	2.22%	4,821
Mar 31, 2026	39.80	40.90	39.80	40.90	40.90	3.82%	2,806
Mar 30, 2026	40.12	40.12	39.24	39.40	39.40	-1.90%	6,109