GTV Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.40	18.40	16.55	17.08	17.08	-5.32%	77,505
Nov 8, 2026	18.40	18.40	17.32	18.04	18.04	8.15%	84,211
Nov 6, 2026	17.39	18.89	16.27	16.68	16.68	-8.60%	273,772
Nov 5, 2026	18.21	18.70	17.07	18.25	18.25	1.22%	123,061
Nov 4, 2026	17.62	18.30	17.02	18.03	18.03	0.33%	102,220
Nov 3, 2026	18.01	18.99	17.10	17.97	17.97	-0.17%	193,472
Nov 2, 2026	16.56	19.80	16.56	18.00	18.00	8.70%	293,743
Oct 30, 2026	16.90	17.20	16.38	16.56	16.56	1.04%	53,403
Oct 29, 2026	16.42	16.85	16.00	16.39	16.39	3.47%	72,682
Oct 28, 2026	15.65	16.19	15.15	15.84	15.84	2.99%	62,490
Oct 27, 2026	17.01	17.39	14.66	15.38	15.38	-9.10%	255,251
Oct 26, 2026	16.40	17.80	16.40	16.92	16.92	4.64%	112,552
Oct 23, 2026	17.58	17.58	16.00	16.17	16.17	-4.55%	119,723
Oct 22, 2026	16.94	17.84	16.50	16.94	16.94	1.26%	140,784
Oct 21, 2026	17.56	17.99	16.61	16.73	16.73	-4.73%	124,117
Oct 19, 2026	18.67	18.85	17.40	17.56	17.56	-5.95%	168,484
Oct 16, 2026	19.25	19.65	18.05	18.67	18.67	-3.56%	131,442
Oct 15, 2026	19.87	19.90	19.15	19.36	19.36	-3.05%	60,355
Oct 14, 2026	19.83	20.44	19.01	19.97	19.97	2.31%	74,385
Oct 13, 2026	18.63	20.24	18.63	19.52	19.52	4.22%	168,798
Oct 12, 2026	18.83	19.35	18.52	18.73	18.73	-2.50%	125,646
Oct 9, 2026	20.01	20.49	18.10	19.21	19.21	-7.64%	306,821
Oct 8, 2026	22.36	22.80	20.50	20.80	20.80	-7.88%	101,608
Oct 7, 2026	22.30	23.89	22.30	22.58	22.58	3.25%	404,392
Oct 6, 2026	23.32	23.32	21.63	21.87	21.87	-5.32%	749,112
Oct 5, 2026	23.91	23.91	23.00	23.10	23.10	1.96%	1,021,137
Oct 1, 2026	23.53	23.53	22.52	22.66	22.66	-1.09%	532,593
Sep 30, 2026	22.57	23.15	22.44	22.91	22.91	5.35%	729,270
Sep 29, 2026	22.72	23.10	21.43	21.74	21.74	-2.32%	279,150
Sep 28, 2026	20.83	22.66	20.00	22.26	22.26	8.18%	527,694
Sep 25, 2026	20.63	21.16	20.34	20.58	20.58	0.73%	49,851
Sep 24, 2026	21.27	21.27	20.10	20.43	20.43	-2.71%	111,372
Sep 23, 2026	21.42	21.42	20.35	21.00	21.00	-2.01%	158,214
Sep 22, 2026	21.14	21.50	21.06	21.43	21.43	1.37%	52,245
Sep 21, 2026	21.49	21.66	21.06	21.14	21.14	-0.78%	119,268
Sep 18, 2026	21.33	21.63	20.73	21.30	21.30	2.52%	151,563
Sep 17, 2026	19.73	21.36	19.47	20.78	20.78	6.73%	306,246
Sep 16, 2026	18.62	19.87	18.00	19.47	19.47	8.13%	257,013
Sep 15, 2026	20.14	20.33	17.63	18.01	18.01	-10.22%	444,801
Sep 11, 2026	21.16	21.32	19.70	20.06	20.06	-3.67%	149,862
Sep 10, 2026	21.33	21.58	20.33	20.82	20.82	-1.47%	98,211
Sep 9, 2026	21.62	21.62	21.03	21.13	21.13	-2.36%	126,903
Sep 8, 2026	22.63	22.63	21.17	21.64	21.64	-2.67%	259,317
Sep 7, 2026	22.79	22.79	21.87	22.23	22.23	-0.10%	86,886
Sep 4, 2026	22.65	22.99	21.93	22.26	22.26	0.10%	176,028
Sep 3, 2026	21.50	22.56	21.50	22.23	22.23	3.46%	189,714
Sep 2, 2026	22.00	22.30	21.30	21.49	21.49	-2.30%	204,711
Sep 1, 2026	22.34	22.63	21.70	22.00	22.00	-1.09%	75,420
Aug 31, 2026	22.57	22.66	22.19	22.24	22.24	-0.22%	69,303
Aug 28, 2026	22.60	22.83	22.07	22.29	22.29	0.59%	61,140