GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	55.15	55.98	55.15	55.67	55.67	1.44%	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%	10,698
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%	2,605
Apr 28, 2026	50.23	50.47	50.01	50.27	50.27	-1.33%	4,870
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%	10,512
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%	11,617
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%	164,208
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	0.90%	2,577
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
Mar 27, 2026	40.57	40.74	40.09	40.16	40.16	-2.05%	4,858
Mar 26, 2026	41.73	41.80	40.92	41.00	41.00	-3.87%	4,401
Mar 25, 2026	42.73	42.73	42.65	42.65	42.65	1.40%	1,548
Mar 24, 2026	41.56	42.14	41.56	42.06	42.06	-1.04%	2,597
Mar 23, 2026	41.99	42.61	41.99	42.50	42.50	3.87%	2,958
Mar 20, 2026	42.26	42.26	40.61	40.92	40.92	-3.90%	5,845
Mar 19, 2026	41.46	42.76	41.46	42.58	42.58	0.90%	2,847
Mar 18, 2026	42.78	42.84	42.20	42.20	42.20	-0.24%	2,189
Mar 17, 2026	42.38	42.62	42.30	42.30	42.30	1.00%	9,524
Mar 16, 2026	41.88	42.05	41.81	41.88	41.88	3.03%	4,505
Mar 13, 2026	41.59	41.59	40.51	40.65	40.65	-0.12%	16,883
Mar 12, 2026	41.60	41.60	40.70	40.70	40.70	-3.26%	4,696
Mar 11, 2026	41.94	42.07	41.88	42.07	42.07	0.53%	3,090
Mar 10, 2026	42.11	42.81	41.85	41.85	41.85	0.37%	5,549
Mar 9, 2026	40.15	41.82	40.11	41.70	41.70	1.84%	5,504
Mar 6, 2026	41.19	41.27	40.75	40.94	40.94	-0.87%	4,022
Mar 5, 2026	41.59	42.06	40.82	41.30	41.30	-2.04%	10,015
Mar 4, 2026	41.70	42.16	41.27	42.16	42.16	2.08%	4,172
Mar 3, 2026	40.91	41.66	40.00	41.30	41.30	-5.07%	9,475
Mar 2, 2026	42.63	43.51	42.63	43.51	43.51	-0.15%	9,779