GTV Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	62.49	62.88	58.10	59.20	59.20	-3.94%	121,207
Mar 5, 2026	61.90	63.00	60.00	61.63	61.63	3.53%	41,343
Mar 4, 2026	60.23	61.00	57.45	59.53	59.53	-1.15%	188,148
Mar 2, 2026	60.01	61.88	59.50	60.22	60.22	-3.96%	171,530
Feb 27, 2026	62.20	63.02	61.51	62.70	62.70	-0.02%	171,817
Feb 26, 2026	63.35	63.80	61.26	62.71	62.71	0.71%	207,290
Feb 25, 2026	64.00	64.00	60.99	62.27	62.27	-1.33%	264,120
Feb 24, 2026	64.00	65.50	61.50	63.11	63.11	0.24%	156,288
Feb 23, 2026	64.40	66.50	62.11	62.96	62.96	1.38%	191,006
Feb 20, 2026	61.90	63.39	59.50	62.10	62.10	1.50%	153,129
Feb 19, 2026	60.00	62.30	59.55	61.18	61.18	0.74%	126,005
Feb 18, 2026	61.00	61.70	58.15	60.73	60.73	1.44%	234,352
Feb 17, 2026	60.79	61.80	56.63	59.87	59.87	1.27%	91,081
Feb 16, 2026	59.68	62.00	58.00	59.12	59.12	0.84%	98,000
Feb 13, 2026	58.79	59.80	57.10	58.63	58.63	1.21%	22,924
Feb 12, 2026	58.39	62.00	57.01	57.93	57.93	0.31%	36,227
Feb 11, 2026	60.00	60.78	57.15	57.75	57.75	-1.18%	27,853
Feb 10, 2026	63.00	63.00	57.50	58.44	58.44	-3.64%	122,674
Feb 9, 2026	60.00	60.99	57.43	60.65	60.65	5.61%	170,383
Feb 6, 2026	58.50	59.80	56.64	57.43	57.43	2.12%	91,313
Feb 5, 2026	51.58	57.98	50.11	56.24	56.24	10.60%	268,744
Feb 4, 2026	52.50	52.50	50.10	50.85	50.85	-1.20%	40,956
Feb 3, 2026	52.49	53.90	50.60	51.47	51.47	-0.96%	18,571
Feb 2, 2026	51.80	52.90	50.00	51.97	51.97	2.73%	49,511
Feb 1, 2026	52.92	53.00	50.30	50.59	50.59	-1.73%	42,373
Jan 30, 2026	49.50	54.00	47.30	51.48	51.48	4.68%	250,360
Jan 29, 2026	52.25	53.94	47.45	49.18	49.18	-7.14%	145,673
Jan 28, 2026	54.40	54.80	50.50	52.96	52.96	1.17%	47,977
Jan 27, 2026	53.90	55.00	52.00	52.35	52.35	0.94%	21,758
Jan 23, 2026	51.00	52.02	49.49	51.86	51.86	6.23%	37,910
Jan 22, 2026	45.49	49.90	44.00	48.82	48.82	11.64%	28,194
Jan 21, 2026	47.10	49.18	41.55	43.73	43.73	-11.98%	88,181
Jan 20, 2026	51.40	52.96	49.04	49.68	49.68	-3.91%	14,144
Jan 19, 2026	54.00	54.74	51.50	51.70	51.70	-4.10%	25,237
Jan 16, 2026	53.00	56.39	50.20	53.91	53.91	0.60%	60,285
Jan 14, 2026	55.50	57.95	52.10	53.59	53.59	0.77%	52,712
Jan 13, 2026	54.00	54.79	51.25	53.18	53.18	1.57%	34,558
Jan 12, 2026	58.00	58.00	51.70	52.36	52.36	-5.91%	35,882
Jan 9, 2026	54.35	57.95	54.05	55.65	55.65	0.92%	62,640
Jan 8, 2026	54.35	56.70	54.35	55.14	55.14	-1.78%	26,318
Jan 7, 2026	57.79	57.79	54.55	56.14	56.14	-1.28%	35,066
Jan 6, 2026	59.80	59.80	56.00	56.87	56.87	-4.07%	67,599
Jan 5, 2026	57.40	59.90	53.55	59.28	59.28	7.33%	101,041
Jan 2, 2026	58.99	58.99	55.01	55.23	55.23	-4.30%	56,143
Jan 1, 2026	54.90	58.99	54.90	57.71	57.71	5.12%	31,253
Dec 31, 2025	50.18	55.80	50.18	54.90	54.90	6.89%	137,731
Dec 30, 2025	49.51	53.00	48.00	51.36	51.36	1.36%	33,011
Dec 29, 2025	53.67	55.17	49.70	50.67	50.67	-6.04%	44,899
Dec 26, 2025	54.10	55.95	53.00	53.93	53.93	-2.44%	28,391
Dec 24, 2025	56.10	57.40	55.00	55.28	55.28	-1.62%	18,582