GT Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.59	0.59	0.55	0.58	0.58	-1.69%	36,656,000
Apr 16, 2026	0.59	0.60	0.57	0.59	0.59	-	22,226,000
Apr 15, 2026	0.64	0.64	0.57	0.59	0.59	-3.28%	42,024,530
Apr 14, 2026	0.63	0.64	0.60	0.61	0.61	-1.61%	25,443,620
Apr 13, 2026	0.57	0.62	0.56	0.62	0.62	8.77%	66,800,000
Apr 10, 2026	0.55	0.57	0.54	0.57	0.57	5.56%	48,697,860
Apr 9, 2026	0.55	0.56	0.53	0.54	0.54	-3.57%	28,830,400
Apr 8, 2026	0.55	0.58	0.53	0.56	0.56	7.69%	143,910,400
Apr 2, 2026	0.57	0.57	0.50	0.52	0.52	-8.77%	101,502,600
Apr 1, 2026	0.55	0.58	0.55	0.57	0.57	7.55%	41,676,000
Mar 31, 2026	0.60	0.67	0.52	0.53	0.53	3.92%	175,394,800
Mar 27, 2026	0.51	0.53	0.51	0.51	0.51	-	28,896,000
Mar 26, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	49,152,260
Mar 25, 2026	0.54	0.55	0.53	0.54	0.54	3.85%	30,862,600
Mar 24, 2026	0.53	0.53	0.50	0.52	0.52	1.96%	54,600,000
Mar 23, 2026	0.55	0.55	0.48	0.51	0.51	-10.53%	87,037,000
Mar 20, 2026	0.58	0.59	0.56	0.57	0.57	-3.39%	127,885,000
Mar 19, 2026	0.63	0.63	0.56	0.59	0.59	-9.23%	76,352,000
Mar 18, 2026	0.63	0.65	0.62	0.65	0.65	1.56%	39,181,600
Mar 17, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	35,656,000
Mar 16, 2026	0.61	0.63	0.59	0.63	0.63	5.00%	33,488,430
Mar 13, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	19,248,000
Mar 12, 2026	0.62	0.63	0.60	0.62	0.62	-1.59%	17,536,530
Mar 11, 2026	0.62	0.63	0.61	0.63	0.63	3.28%	14,646,930
Mar 10, 2026	0.62	0.63	0.60	0.61	0.61	-	33,585,000
Mar 9, 2026	0.62	0.63	0.58	0.61	0.61	-6.15%	59,589,600
Mar 6, 2026	0.65	0.67	0.63	0.65	0.65	-	23,125,200
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