GTN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	-	9,501
Jan 29, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	2,114
Jan 28, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	446
Jan 27, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	7,441
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	34
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	27,322
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-	27
Jan 15, 2026	0.29	0.30	0.29	0.30	0.30	-	13,933
Jan 14, 2026	0.29	0.30	0.29	0.30	0.30	-	1,422
Jan 13, 2026	0.30	0.30	0.29	0.30	0.30	3.51%	1,270
Jan 12, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	5,099
Jan 9, 2026	0.28	0.28	0.28	0.28	0.28	-	3,267
Jan 8, 2026	0.28	0.29	0.28	0.28	0.28	-5.08%	32,736
Jan 7, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	370
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-	5,279
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,370
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	-	36,325
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	9,781
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	9,118
Dec 19, 2025	0.30	0.30	0.29	0.30	0.30	-	43,036
Dec 18, 2025	0.29	0.30	0.29	0.30	0.30	9.26%	27,401
Dec 17, 2025	0.29	0.29	0.27	0.27	0.27	-10.00%	39,866
Dec 16, 2025	0.29	0.30	0.29	0.30	0.30	7.14%	17,003
Dec 15, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	8
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	-	400
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	9
Dec 10, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	2,776
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	170
Dec 8, 2025	0.28	0.29	0.28	0.29	0.29	5.45%	468
Dec 5, 2025	0.29	0.29	0.28	0.28	0.28	-6.78%	57,097
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-	3,350
Dec 3, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	68,572
Dec 2, 2025	0.31	0.32	0.28	0.28	0.28	-8.33%	186,752
Dec 1, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	3,659
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	4,151
Nov 27, 2025	0.30	0.31	0.30	0.31	0.31	5.17%	20,384
Nov 26, 2025	0.30	0.30	0.29	0.29	0.29	-	43,266
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	-	18,421
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	-4.92%	11,246
Nov 21, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	13,240
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	5.26%	18,768
Nov 19, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	3,553
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-	35,151
Nov 17, 2025	0.30	0.30	0.29	0.29	0.29	-	73,789
Nov 14, 2025	0.29	0.29	0.29	0.29	0.29	-	10,240
Nov 13, 2025	0.30	0.30	0.29	0.29	0.29	-	21,820
Nov 12, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	21,731
Nov 11, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	47,101
Nov 10, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	15
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-	37,040