GTN Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	21.00	22.89	20.10	22.04	22.04	-2.22%	1,328
Mar 2, 2026	21.60	23.94	20.21	22.54	22.54	3.92%	11,322
Feb 27, 2026	21.10	21.89	19.00	21.69	21.69	-2.95%	513
Feb 26, 2026	22.35	22.35	22.35	22.35	22.35	-1.11%	15
Feb 25, 2026	22.74	22.74	20.61	22.60	22.60	-1.05%	72
Feb 24, 2026	22.90	23.50	20.11	22.84	22.84	-0.26%	788
Feb 23, 2026	21.58	23.85	20.16	22.90	22.90	6.12%	721
Feb 20, 2026	22.90	22.90	20.14	21.58	21.58	-3.62%	567
Feb 18, 2026	21.50	23.45	20.00	22.39	22.39	4.14%	1,175
Feb 16, 2026	20.20	21.60	19.05	21.50	21.50	-0.69%	804
Feb 13, 2026	22.54	22.54	20.00	21.65	21.65	-3.95%	2,306
Feb 12, 2026	22.68	22.68	20.04	22.54	22.54	-0.62%	418
Feb 11, 2026	22.15	22.68	20.48	22.68	22.68	1.66%	434
Feb 10, 2026	22.84	23.75	22.00	22.31	22.31	3.38%	11,612
Feb 9, 2026	20.00	22.00	19.77	21.58	21.58	0.42%	1,360
Feb 6, 2026	21.44	22.22	20.15	21.49	21.49	-0.97%	2,953
Feb 5, 2026	21.70	21.70	21.70	21.70	21.70	-0.23%	4
Feb 4, 2026	21.45	21.84	21.43	21.75	21.75	1.26%	5,115
Feb 3, 2026	21.00	22.20	19.81	21.48	21.48	2.29%	4,888
Feb 2, 2026	18.90	21.90	18.75	21.00	21.00	2.94%	8,614
Feb 1, 2026	19.25	20.50	19.00	20.40	20.40	4.62%	604
Jan 30, 2026	18.80	19.94	18.80	19.50	19.50	3.94%	4,126
Jan 29, 2026	19.80	20.35	18.62	18.76	18.76	-8.04%	803
Jan 28, 2026	19.00	21.95	19.00	20.40	20.40	2.00%	698
Jan 27, 2026	19.00	20.99	19.00	20.00	20.00	-1.14%	591
Jan 22, 2026	20.50	21.80	18.15	20.23	20.23	1.91%	2,262
Jan 21, 2026	19.06	20.00	19.05	19.85	19.85	-0.25%	5,130
Jan 20, 2026	19.80	21.00	19.22	19.90	19.90	-0.55%	726
Jan 19, 2026	20.00	23.35	20.00	20.01	20.01	0.05%	3,130
Jan 16, 2026	19.76	21.69	19.70	20.00	20.00	-0.60%	5,585
Jan 14, 2026	17.00	21.74	17.00	20.12	20.12	-2.04%	88
Jan 13, 2026	20.27	21.00	19.50	20.54	20.54	1.33%	3,370
Jan 12, 2026	19.77	20.98	19.16	20.27	20.27	2.53%	2,063
Jan 9, 2026	20.40	21.00	19.70	19.77	19.77	-2.85%	2,576
Jan 8, 2026	20.54	20.54	20.07	20.35	20.35	-0.93%	474
Jan 7, 2026	20.59	21.85	20.00	20.54	20.54	2.75%	17,234
Jan 6, 2026	20.56	20.70	19.13	19.99	19.99	-2.77%	9,376
Jan 5, 2026	21.00	21.00	20.00	20.56	20.56	-3.47%	5,340
Jan 2, 2026	20.50	21.49	20.50	21.30	21.30	3.90%	1,895
Jan 1, 2026	20.06	21.50	20.06	20.50	20.50	-1.11%	1,617
Dec 31, 2025	21.69	22.00	20.21	20.73	20.73	-3.49%	2,461
Dec 30, 2025	22.00	22.00	20.50	21.48	21.48	-3.72%	2,126
Dec 29, 2025	22.90	22.90	21.01	22.31	22.31	0.54%	1,000
Dec 26, 2025	21.05	22.40	21.00	22.19	22.19	-3.27%	878
Dec 24, 2025	22.30	23.39	20.80	22.94	22.94	4.08%	3,829
Dec 23, 2025	22.37	22.37	20.50	22.04	22.04	-1.52%	1,275
Dec 22, 2025	22.50	22.50	20.26	22.38	22.38	-2.40%	3,814
Dec 19, 2025	21.58	22.98	20.62	22.93	22.93	6.26%	739
Dec 18, 2025	20.40	21.80	20.15	21.58	21.58	-1.69%	759
Dec 17, 2025	21.00	22.49	21.00	21.95	21.95	-4.06%	1,981