GTV Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	76.55	76.97	73.00	73.81	73.81	-2.95%	46,826
Jul 1, 2026	80.20	80.20	74.10	76.05	76.05	-3.10%	47,910
Jun 30, 2026	79.80	79.80	77.60	78.48	78.48	-0.34%	65,817
Jun 29, 2026	80.00	82.00	77.61	78.75	78.75	-0.68%	53,145
Jun 25, 2026	80.84	80.84	78.00	79.29	79.29	-0.28%	31,689
Jun 24, 2026	79.10	80.90	78.43	79.51	79.51	2.82%	50,593
Jun 23, 2026	79.90	79.90	76.40	77.33	77.33	-1.87%	67,769
Jun 22, 2026	83.00	83.00	77.65	78.80	78.80	-3.63%	146,456
Jun 19, 2026	76.25	83.90	74.28	81.77	81.77	8.33%	607,695
Jun 18, 2026	77.50	77.50	75.31	75.48	75.48	-0.83%	29,359
Jun 17, 2026	74.60	78.00	74.60	76.11	76.11	0.46%	126,802
Jun 16, 2026	75.90	76.76	74.26	75.76	75.76	0.88%	62,487
Jun 15, 2026	76.40	79.00	73.99	75.10	75.10	0.44%	123,382
Jun 12, 2026	75.95	77.49	74.00	74.77	74.77	-0.07%	35,370
Jun 11, 2026	77.98	77.98	73.55	74.82	74.82	-2.81%	20,096
Jun 10, 2026	78.35	80.00	75.50	76.98	76.98	0.13%	67,485
Jun 9, 2026	74.79	77.50	72.50	76.88	76.88	4.00%	145,107
Jun 8, 2026	72.00	74.50	69.81	73.92	73.92	3.67%	67,711
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