GT Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.40	0.40	0.37	0.37	-	-8.64%	69,432,000
May 27, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	67,560,000
May 26, 2026	0.41	0.42	0.39	0.41	0.41	-	58,896,000
May 22, 2026	0.42	0.42	0.40	0.41	0.41	-	56,112,000
May 21, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	44,424,000
May 20, 2026	0.44	0.44	0.40	0.40	0.40	-10.11%	106,584,000
May 19, 2026	0.49	0.49	0.44	0.45	0.45	-11.00%	54,727,530
May 18, 2026	0.50	0.50	0.48	0.50	0.50	-	98,928,000
May 15, 2026	0.53	0.53	0.49	0.50	0.50	-7.41%	75,192,000
May 14, 2026	0.51	0.54	0.48	0.54	0.54	8.00%	112,873,600
May 13, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	57,456,000
May 12, 2026	0.53	0.53	0.50	0.52	0.52	-	30,984,000
May 11, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	36,008,900
May 8, 2026	0.54	0.55	0.51	0.55	0.55	1.85%	41,856,000
May 7, 2026	0.51	0.55	0.50	0.54	0.54	8.00%	83,617,060
May 6, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	26,784,000
May 5, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	22,849,600
May 4, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	30,168,000
Apr 30, 2026	0.52	0.52	0.50	0.51	0.51	-	18,216,000
Apr 29, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	20,546,750
Apr 28, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	60,264,000
Apr 27, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	35,148,000
Apr 24, 2026	0.53	0.53	0.51	0.53	0.53	-	24,480,000
Apr 23, 2026	0.54	0.54	0.50	0.53	0.53	-3.64%	41,598,200
Apr 22, 2026	0.55	0.55	0.53	0.55	0.55	-	18,936,000
Apr 21, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	39,112,800
Apr 20, 2026	0.58	0.59	0.55	0.57	0.57	-1.72%	34,912,000
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