GTV Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	56.60	56.60	55.51	56.19	56.19	1.08%	5,777
Dec 22, 2025	56.80	56.80	55.00	55.59	55.59	0.14%	7,530
Dec 19, 2025	55.20	56.98	55.20	55.51	55.51	-1.79%	8,943
Dec 18, 2025	56.90	56.90	55.00	56.52	56.52	1.29%	7,938
Dec 17, 2025	57.00	57.59	55.01	55.80	55.80	-1.22%	16,411
Dec 16, 2025	56.08	58.50	55.72	56.49	56.49	-1.03%	15,091
Dec 15, 2025	56.55	59.90	56.50	57.08	57.08	-1.52%	43,730
Dec 12, 2025	59.35	59.35	57.10	57.96	57.96	-2.34%	11,311
Dec 11, 2025	59.00	59.80	58.21	59.35	59.35	1.45%	6,280
Dec 10, 2025	59.95	61.25	58.31	58.50	58.50	-1.23%	12,017
Dec 9, 2025	55.50	63.90	55.50	59.23	59.23	3.33%	54,416
Dec 8, 2025	60.00	60.00	55.51	57.32	57.32	-4.29%	25,110
Dec 5, 2025	58.99	60.34	58.99	59.89	59.89	0.82%	8,701
Dec 4, 2025	57.30	60.45	56.21	59.40	59.40	2.43%	17,709
Dec 3, 2025	59.69	62.50	57.50	57.99	57.99	-0.97%	34,811
Dec 2, 2025	60.50	60.50	57.80	58.56	58.56	-0.05%	16,992
Dec 1, 2025	63.80	63.80	57.71	58.59	58.59	-8.19%	38,523
Nov 28, 2025	65.79	65.79	63.11	63.82	63.82	-0.84%	18,176
Nov 27, 2025	63.99	65.90	62.86	64.36	64.36	2.98%	84,064
Nov 26, 2025	60.00	63.89	58.26	62.50	62.50	6.11%	175,194
Nov 25, 2025	60.00	60.00	58.00	58.90	58.90	-1.09%	18,263
Nov 24, 2025	58.67	60.24	57.00	59.55	59.55	1.00%	23,267
Nov 21, 2025	58.00	59.50	56.00	58.96	58.96	1.32%	34,904
Nov 20, 2025	59.56	60.68	57.00	58.19	58.19	-5.27%	110,282
Nov 19, 2025	64.50	64.50	59.00	61.43	61.43	-2.63%	187,085
Nov 18, 2025	68.50	68.50	61.11	63.09	63.09	-5.85%	138,809
Nov 17, 2025	69.50	69.50	66.02	67.01	67.01	-1.90%	36,029
Nov 14, 2025	69.19	70.60	67.00	68.31	68.31	-1.31%	46,543
Nov 13, 2025	72.74	72.74	68.50	69.22	69.22	-3.50%	89,477
Nov 12, 2025	73.90	73.90	70.40	71.73	71.73	-0.65%	119,379