GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	59.15	59.70	59.15	59.60	59.59	0.74%	7,075
Sep 21, 2026	58.33	59.31	58.05	59.16	59.16	4.17%	12,576
Sep 18, 2026	56.88	56.88	56.37	56.79	56.79	0.72%	5,554
Sep 17, 2026	56.44	56.44	56.25	56.38	56.38	1.24%	21,945
Sep 16, 2026	55.85	56.39	55.19	55.69	55.69	1.33%	2,934
Sep 15, 2026	55.20	55.37	54.79	54.97	54.97	-0.57%	4,923
Sep 14, 2026	54.94	55.88	54.94	55.28	55.28	-2.80%	8,479
Sep 11, 2026	56.88	56.99	56.77	56.87	56.87	2.09%	2,828
Sep 10, 2026	55.80	56.40	55.70	55.70	55.70	-2.08%	3,535
Sep 9, 2026	56.76	57.37	56.76	56.89	56.89	0.28%	6,741
Sep 8, 2026	56.86	57.19	56.35	56.73	56.73	-0.08%	8,590
Sep 4, 2026	56.47	56.82	56.47	56.77	56.77	0.92%	3,359
Sep 3, 2026	56.07	56.43	55.52	56.26	56.26	1.35%	4,575
Sep 2, 2026	55.49	55.66	55.31	55.51	55.51	-0.57%	10,532
Sep 1, 2026	56.59	56.59	55.83	55.83	55.83	-1.64%	3,756
Aug 31, 2026	56.69	56.88	56.58	56.76	56.76	-0.67%	2,092
Aug 28, 2026	57.92	57.92	57.01	57.14	57.14	-1.71%	17,373
Aug 27, 2026	58.04	58.28	57.59	58.14	58.14	1.32%	9,664
Aug 26, 2026	56.91	57.45	56.74	57.38	57.38	1.10%	16,211
Aug 25, 2026	56.73	56.79	56.62	56.75	56.75	1.68%	4,700
Aug 24, 2026	56.38	56.38	55.48	55.82	55.81	-2.01%	7,601
Aug 21, 2026	57.56	57.56	56.70	56.96	56.96	-0.39%	8,541
Aug 20, 2026	57.29	57.51	56.89	57.19	57.19	-0.39%	19,671
Aug 19, 2026	57.85	57.99	57.21	57.41	57.41	-0.87%	6,504
Aug 18, 2026	58.70	59.02	57.84	57.91	57.91	-4.28%	3,872
Aug 17, 2026	60.53	61.08	60.29	60.50	60.50	1.18%	8,684
Aug 14, 2026	60.27	60.27	59.70	59.80	59.80	-0.22%	13,327
Aug 13, 2026	59.50	60.36	57.39	59.93	59.93	0.98%	13,336
Aug 12, 2026	59.59	59.68	59.31	59.35	59.35	2.90%	24,710
Aug 11, 2026	58.01	58.18	57.52	57.68	57.68	0.23%	14,699
Aug 10, 2026	58.04	58.19	57.55	57.55	57.55	-1.44%	7,396
Aug 7, 2026	58.05	58.40	57.75	58.39	58.39	2.33%	14,305
Aug 6, 2026	56.78	57.80	56.75	57.06	57.06	-0.71%	14,652
Aug 5, 2026	58.37	58.38	57.47	57.47	57.47	-0.76%	11,530
Aug 4, 2026	56.65	58.24	56.65	57.91	57.91	5.30%	20,424
Aug 3, 2026	53.75	55.09	53.63	55.00	55.00	2.03%	8,200
Jul 31, 2026	54.64	54.64	53.38	53.90	53.90	2.20%	21,285
Jul 30, 2026	51.72	52.90	51.72	52.74	52.74	4.37%	21,473
Jul 29, 2026	52.02	52.31	50.06	50.53	50.53	-3.70%	79,325
Jul 28, 2026	52.51	52.94	51.52	52.47	52.47	-3.58%	45,540
Jul 27, 2026	55.31	55.33	53.76	54.42	54.42	-0.53%	20,498
Jul 24, 2026	55.35	55.52	54.50	54.71	54.71	-1.60%	58,770
Jul 23, 2026	55.38	55.77	55.01	55.60	55.60	-1.51%	8,282
Jul 22, 2026	56.29	56.65	56.12	56.45	56.45	0.34%	45,400
Jul 21, 2026	56.29	56.64	55.89	56.26	56.26	4.38%	21,566
Jul 20, 2026	54.69	54.87	53.89	53.90	53.90	-0.24%	102,370
Jul 17, 2026	52.93	54.51	52.72	54.03	54.03	-1.85%	19,114
Jul 16, 2026	55.79	55.80	55.04	55.05	55.05	-3.03%	17,678
Jul 15, 2026	58.06	58.06	55.88	56.77	56.77	-1.30%	18,294
Jul 14, 2026	57.57	57.88	57.33	57.52	57.52	1.30%	10,261