GT Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.75	0.75	0.70	0.72	-	-4.00%	61,543,200
Jan 21, 2026	0.69	0.78	0.67	0.75	0.75	10.29%	198,965,900
Jan 20, 2026	0.63	0.68	0.63	0.68	0.68	9.68%	128,741,800
Jan 19, 2026	0.57	0.68	0.57	0.62	0.62	8.77%	282,019,900
Jan 16, 2026	0.54	0.57	0.54	0.57	0.57	5.56%	92,241,600
Jan 15, 2026	0.53	0.56	0.52	0.54	0.54	1.89%	58,347,800
Jan 14, 2026	0.55	0.57	0.53	0.53	0.53	-1.85%	40,696,200
Jan 13, 2026	0.51	0.55	0.50	0.54	0.54	8.00%	103,010,700
Jan 12, 2026	0.50	0.51	0.50	0.50	0.50	-	42,795,460
Jan 9, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	60,264,000
Jan 8, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	15,744,000
Jan 7, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	29,203,200
Jan 6, 2026	0.50	0.51	0.49	0.50	0.50	-	27,143,970
Jan 5, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	51,291,730
Jan 2, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	28,064,000
Dec 31, 2025	0.51	0.52	0.50	0.51	0.51	-	10,276,000
Dec 30, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	24,167,200
Dec 29, 2025	0.51	0.52	0.50	0.50	0.50	-	46,365,200
Dec 24, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	46,152,000
Dec 23, 2025	0.52	0.52	0.50	0.51	0.51	-	25,527,600
Dec 22, 2025	0.50	0.52	0.50	0.51	0.51	3.03%	35,254,400
Dec 19, 2025	0.50	0.51	0.50	0.50	0.50	-1.00%	16,280,800
Dec 18, 2025	0.50	0.51	0.50	0.50	0.50	-	15,768,000
Dec 17, 2025	0.51	0.51	0.50	0.50	0.50	-	18,992,260
Dec 16, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	14,083,420
Dec 15, 2025	0.52	0.53	0.51	0.53	0.53	1.92%	21,252,800
Dec 12, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	14,784,000
Dec 11, 2025	0.50	0.51	0.49	0.51	0.51	3.03%	18,308,800
Dec 10, 2025	0.48	0.50	0.47	0.50	0.50	4.21%	28,320,000
Dec 9, 2025	0.50	0.50	0.46	0.48	0.48	-3.06%	24,624,000
Dec 8, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	15,008,800
Dec 5, 2025	0.50	0.50	0.46	0.50	0.50	1.02%	44,192,000
Dec 4, 2025	0.50	0.51	0.49	0.49	0.49	-3.92%	11,952,000
Dec 3, 2025	0.51	0.51	0.49	0.51	0.51	-	37,772,000
Dec 2, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	10,992,000
Dec 1, 2025	0.53	0.54	0.52	0.52	0.52	-	22,584,000
Nov 28, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	20,579,730
Nov 27, 2025	0.52	0.53	0.51	0.53	0.53	1.92%	10,081,330
Nov 26, 2025	0.53	0.53	0.51	0.52	0.52	-	10,345,600
Nov 25, 2025	0.52	0.54	0.51	0.52	0.52	1.96%	13,985,200
Nov 24, 2025	0.52	0.52	0.49	0.51	0.51	-	52,740,000
Nov 21, 2025	0.53	0.54	0.50	0.51	0.51	-3.77%	53,976,000
Nov 20, 2025	0.54	0.54	0.52	0.53	0.53	-	16,028,800
Nov 19, 2025	0.53	0.55	0.52	0.53	0.53	-	25,176,000
Nov 18, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	25,224,000
Nov 17, 2025	0.55	0.55	0.53	0.55	0.55	-	17,688,000
Nov 14, 2025	0.55	0.56	0.52	0.55	0.55	-1.79%	44,400,000
Nov 13, 2025	0.56	0.58	0.55	0.56	0.56	1.82%	50,056,000
Nov 12, 2025	0.56	0.57	0.55	0.55	0.55	1.85%	42,406,800
Nov 11, 2025	0.54	0.55	0.53	0.54	0.54	-	16,776,400