GT Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.68	0.69	0.65	0.65	0.65	-1.52%	18,072,000
Mar 4, 2026	0.67	0.68	0.65	0.66	0.66	-2.94%	29,496,000
Mar 3, 2026	0.74	0.78	0.68	0.68	0.68	-6.85%	73,190,400
Mar 2, 2026	0.74	0.74	0.66	0.73	0.73	2.82%	89,805,381
Feb 27, 2026	0.68	0.72	0.66	0.71	0.71	5.97%	43,939,460
Feb 26, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	31,980,800
Feb 25, 2026	0.64	0.70	0.62	0.69	0.69	9.52%	65,386,800
Feb 24, 2026	0.64	0.64	0.62	0.63	0.63	1.61%	26,784,000
Feb 23, 2026	0.59	0.64	0.59	0.62	0.62	6.90%	37,560,000
Feb 20, 2026	0.60	0.61	0.56	0.58	0.58	-3.33%	22,872,000
Feb 16, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	12,576,000
Feb 13, 2026	0.59	0.59	0.56	0.59	0.59	-1.67%	24,840,000
Feb 12, 2026	0.65	0.65	0.58	0.60	0.60	-7.69%	89,210,000
Feb 11, 2026	0.65	0.66	0.64	0.65	0.65	-	30,385,600
Feb 10, 2026	0.66	0.66	0.63	0.65	0.65	-	23,427,200
Feb 9, 2026	0.64	0.66	0.63	0.65	0.65	4.84%	32,132,000
Feb 6, 2026	0.64	0.65	0.61	0.62	0.62	-4.62%	22,535,333
Feb 5, 2026	0.66	0.68	0.62	0.65	0.65	-1.52%	33,599,200
Feb 4, 2026	0.68	0.69	0.65	0.66	0.66	-1.49%	36,858,260
Feb 3, 2026	0.68	0.70	0.64	0.67	0.67	1.52%	65,791,460
Feb 2, 2026	0.64	0.70	0.60	0.66	0.66	-5.71%	81,156,600
Jan 30, 2026	0.77	0.77	0.70	0.70	0.70	-11.39%	108,898,300
Jan 29, 2026	0.83	0.85	0.78	0.79	0.79	-3.66%	99,915,060
Jan 28, 2026	0.76	0.84	0.76	0.82	0.82	7.89%	128,723,300
Jan 27, 2026	0.77	0.79	0.74	0.76	0.76	-2.56%	62,406,600
Jan 26, 2026	0.82	0.85	0.74	0.78	0.78	-2.50%	183,034,500
Jan 23, 2026	0.74	0.80	0.72	0.80	0.80	8.11%	202,867,300
Jan 22, 2026	0.75	0.75	0.70	0.74	0.74	-1.33%	84,967,200
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