GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	50.22	50.22	49.40	49.85	49.85	-0.18%	17,097
Nov 3, 2026	49.92	50.52	49.85	49.94	49.94	-0.78%	52,273
Nov 2, 2026	51.96	51.98	50.31	50.34	50.33	-1.40%	20,939
Oct 30, 2026	51.78	52.09	50.41	51.05	51.05	-5.79%	39,860
Oct 29, 2026	54.12	54.61	54.00	54.19	54.19	-1.79%	17,685
Oct 28, 2026	54.95	55.24	54.56	55.18	55.18	2.03%	36,962
Oct 27, 2026	53.03	54.12	53.03	54.08	54.08	2.21%	24,335
Oct 26, 2026	52.24	53.21	52.23	52.91	52.91	1.20%	28,365
Oct 23, 2026	51.62	52.53	51.60	52.28	52.28	0.87%	25,002
Oct 22, 2026	52.14	52.14	51.64	51.83	51.83	-4.91%	13,578
Oct 21, 2026	54.29	54.78	54.15	54.51	54.51	1.09%	18,696
Oct 20, 2026	53.03	54.18	52.82	53.93	53.92	0.34%	8,891
Oct 19, 2026	54.14	54.34	53.74	53.74	53.74	1.49%	15,971
Oct 16, 2026	54.14	54.41	52.88	52.95	52.95	-3.54%	8,257
Oct 15, 2026	54.00	54.95	53.79	54.90	54.90	-2.17%	12,381
Oct 14, 2026	57.66	57.66	55.96	56.11	56.11	-4.12%	6,075
Oct 13, 2026	58.13	58.79	57.96	58.52	58.52	-1.71%	37,894
Oct 12, 2026	60.72	60.72	59.33	59.54	59.54	-1.78%	19,698
Oct 9, 2026	60.19	60.75	60.19	60.62	60.62	1.78%	10,857
Oct 8, 2026	60.02	60.44	59.30	59.56	59.56	-2.14%	5,356
Oct 7, 2026	60.24	60.90	60.24	60.86	60.86	-1.37%	5,558
Oct 6, 2026	62.05	62.56	61.71	61.71	61.71	-0.27%	29,726
Oct 5, 2026	61.82	61.92	61.46	61.88	61.88	1.36%	16,675
Oct 2, 2026	60.75	61.26	60.75	61.05	61.05	2.79%	10,024
Oct 1, 2026	58.70	59.40	58.66	59.39	59.39	1.19%	6,575
Sep 30, 2026	59.00	59.00	58.63	58.69	58.69	-0.65%	7,852
Sep 29, 2026	58.94	59.12	58.58	59.07	59.07	0.93%	34,875
Sep 28, 2026	58.30	58.75	57.85	58.53	58.53	-1.74%	10,499
Sep 25, 2026	59.59	59.89	59.24	59.56	59.56	1.23%	19,233
Sep 24, 2026	58.69	59.17	58.45	58.84	58.84	0.12%	14,296
Sep 23, 2026	59.41	59.41	58.45	58.77	58.77	-1.38%	31,551
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