GTV Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	67.99	73.60	65.99	71.30	71.30	5.86%	181,892
Jun 4, 2026	67.24	68.20	65.12	67.35	67.35	1.35%	40,123
Jun 3, 2026	67.34	67.54	65.60	66.45	66.45	0.02%	46,444
Jun 2, 2026	68.58	69.40	65.90	66.44	66.44	-2.34%	24,138
Jun 1, 2026	69.37	69.37	66.99	68.03	68.03	0.76%	66,839
May 29, 2026	67.00	68.61	66.79	67.52	67.52	0.15%	114,524
May 27, 2026	66.51	68.97	65.00	67.42	67.42	0.45%	62,112
May 26, 2026	68.99	69.89	65.52	67.12	67.12	-0.65%	87,370
May 25, 2026	70.48	70.49	66.90	67.56	67.56	-2.23%	39,024
May 22, 2026	72.60	72.85	68.55	69.10	69.10	-4.21%	45,650
May 21, 2026	72.34	74.50	70.03	72.14	72.14	-0.29%	45,316
May 20, 2026	75.01	75.31	67.05	72.35	72.35	-10.42%	91,375
May 19, 2026	81.00	81.90	77.00	80.77	80.77	2.29%	135,747
May 18, 2026	74.60	79.15	74.04	78.96	78.96	3.65%	119,650
May 15, 2026	75.00	77.00	74.10	76.18	76.18	1.44%	38,319
May 14, 2026	75.10	78.45	73.75	75.10	75.10	-1.15%	70,001
May 13, 2026	71.80	78.50	70.20	75.97	75.97	7.39%	415,283
May 12, 2026	71.45	72.60	70.15	70.74	70.74	-0.04%	97,698
May 11, 2026	70.00	71.74	67.50	70.77	70.77	1.90%	167,756
May 8, 2026	71.50	71.50	68.00	69.45	69.45	-0.81%	32,148
May 7, 2026	69.45	70.20	69.00	70.02	70.02	3.27%	29,282
May 6, 2026	68.60	69.90	67.22	67.80	67.80	0.52%	32,121
May 5, 2026	70.00	70.10	67.00	67.45	67.45	-3.68%	56,351
May 4, 2026	70.90	72.48	67.75	70.03	70.03	1.35%	485,340
Apr 30, 2026	69.90	69.90	66.30	69.10	69.10	1.41%	335,914
Apr 29, 2026	68.75	69.40	66.00	68.14	68.14	2.13%	163,549
Apr 28, 2026	66.80	67.50	65.15	66.72	66.72	1.48%	61,990
Apr 27, 2026	62.10	67.00	62.10	65.75	65.75	5.30%	169,140
Apr 24, 2026	60.94	63.90	60.65	62.44	62.44	3.62%	197,022
Apr 23, 2026	61.50	61.50	59.60	60.26	60.26	-	20,995
Apr 22, 2026	60.65	61.95	59.50	60.26	60.26	-0.69%	78,861
Apr 21, 2026	61.45	62.01	60.11	60.68	60.68	1.62%	71,982
Apr 20, 2026	60.45	62.60	59.00	59.71	59.71	-0.13%	47,211
Apr 17, 2026	62.49	62.49	59.50	59.79	59.79	-2.18%	44,144
Apr 16, 2026	63.80	64.50	60.50	61.12	61.12	-0.63%	69,138
Apr 15, 2026	64.10	64.10	61.06	61.51	61.51	0.11%	50,853
Apr 13, 2026	59.94	61.90	57.50	61.44	61.44	1.77%	51,471
Apr 10, 2026	58.60	60.85	57.81	60.37	60.37	4.39%	43,570
Apr 9, 2026	57.77	57.98	56.11	57.83	57.83	1.31%	52,939
Apr 8, 2026	58.00	60.00	56.00	57.08	57.08	0.97%	94,612
Apr 7, 2026	56.00	58.78	54.04	56.53	56.53	1.87%	21,057
Apr 6, 2026	54.75	56.89	54.25	55.49	55.49	4.54%	29,439
Apr 2, 2026	59.29	59.29	50.00	53.08	53.08	-8.89%	87,954
Apr 1, 2026	57.88	59.50	57.00	58.26	58.26	7.87%	19,000
Mar 30, 2026	58.62	59.60	53.24	54.01	54.01	-7.86%	77,201
Mar 27, 2026	62.54	62.54	58.00	58.62	58.62	-4.87%	75,757
Mar 25, 2026	64.85	64.85	61.05	61.62	61.62	-3.58%	76,134
Mar 24, 2026	65.60	65.81	63.12	63.91	63.91	1.49%	51,287
Mar 23, 2026	65.00	68.90	62.23	62.97	62.97	-3.54%	161,781
Mar 20, 2026	64.38	67.00	63.02	65.28	65.28	2.56%	50,564