Gatron (Industries) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	89.97	90.98	88.03	88.33	88.33	-2.15%	15,346
May 21, 2026	90.00	90.98	89.00	90.27	90.27	1.40%	5,397
May 20, 2026	89.00	89.49	86.50	89.02	89.02	-0.11%	14,216
May 19, 2026	89.97	90.50	87.55	89.12	89.12	1.17%	24,007
May 18, 2026	91.00	91.00	87.05	88.09	88.09	-3.56%	33,518
May 15, 2026	92.00	95.50	90.61	91.34	91.34	0.23%	73,234
May 14, 2026	90.11	92.50	90.00	91.13	91.13	0.29%	45,043
May 13, 2026	95.99	95.99	90.13	90.87	90.87	-4.24%	74,622
May 12, 2026	93.96	101.99	93.84	94.89	94.89	1.00%	251,308
May 11, 2026	88.90	94.80	88.90	93.95	93.95	5.69%	176,884
May 8, 2026	89.00	90.89	88.15	88.89	88.89	-0.85%	27,341
May 7, 2026	89.10	91.24	88.65	89.65	89.65	1.33%	57,435
May 6, 2026	87.09	89.89	86.52	88.47	88.47	2.51%	28,646
May 5, 2026	87.50	87.50	85.03	86.30	86.30	-1.45%	12,821
May 4, 2026	86.98	91.90	84.30	87.57	87.57	4.23%	62,666
Apr 30, 2026	87.89	87.89	82.50	84.02	84.02	-5.90%	41,115
Apr 29, 2026	92.10	92.97	87.13	89.29	89.29	-2.12%	42,913
Apr 28, 2026	90.30	93.99	90.30	91.22	91.22	-2.23%	34,071
Apr 27, 2026	92.00	94.00	89.00	93.30	93.30	5.50%	159,402
Apr 24, 2026	89.00	90.99	86.11	88.44	88.44	-0.90%	49,837
Apr 23, 2026	89.89	95.00	86.13	89.24	89.24	0.43%	129,645
Apr 22, 2026	86.01	90.00	83.05	88.86	88.86	2.79%	39,076
Apr 21, 2026	86.11	90.00	83.01	86.45	86.45	0.22%	24,952
Apr 20, 2026	89.15	89.98	85.51	86.26	86.26	-3.23%	40,311
Apr 17, 2026	89.77	91.00	88.02	89.14	89.14	-0.70%	35,417
Apr 16, 2026	89.24	91.79	88.00	89.77	89.77	0.56%	35,603
Apr 15, 2026	90.08	91.00	89.00	89.27	89.27	-0.90%	64,448
Apr 14, 2026	93.60	99.00	87.01	90.08	90.08	-2.11%	247,356
Apr 13, 2026	83.95	92.06	79.00	92.02	92.02	9.95%	315,685
Apr 10, 2026	77.40	83.69	77.00	83.69	83.69	10.00%	154,753
Apr 9, 2026	74.80	77.99	73.01	76.08	76.08	2.62%	92,563
Apr 8, 2026	69.25	75.75	69.25	74.14	74.14	7.34%	34,773
Apr 7, 2026	67.06	69.90	67.06	69.07	69.07	0.51%	10,286
Apr 6, 2026	71.95	71.97	62.55	68.72	68.72	-1.12%	45,943
Apr 3, 2026	70.49	73.00	68.07	69.50	69.50	-2.77%	13,254
Apr 2, 2026	72.00	72.00	70.25	71.48	71.48	-1.52%	1,604
Apr 1, 2026	73.00	74.00	69.00	72.58	72.58	4.60%	5,114
Mar 31, 2026	69.98	70.44	68.50	69.39	69.39	2.10%	3,447
Mar 30, 2026	75.00	75.00	66.88	67.96	67.96	-8.55%	105,270
Mar 27, 2026	75.00	76.00	74.05	74.31	74.31	-2.00%	7,803
Mar 26, 2026	75.52	78.25	75.00	75.83	75.83	0.41%	54,961
Mar 25, 2026	75.99	77.00	72.50	75.52	75.52	2.85%	92,470
Mar 24, 2026	75.00	75.00	73.02	73.43	73.43	0.81%	79,489
Mar 19, 2026	75.00	75.00	71.37	72.84	72.84	-2.88%	8,323
Mar 18, 2026	74.00	77.00	73.10	75.00	75.00	1.50%	1,554
Mar 17, 2026	72.01	75.98	70.50	73.89	73.89	0.01%	4,285
Mar 16, 2026	77.50	77.50	73.12	73.88	73.88	-3.76%	12,190
Mar 13, 2026	77.51	77.51	76.00	76.77	76.77	-0.53%	12,013
Mar 12, 2026	76.00	77.68	74.99	77.18	77.18	5.28%	13,089
Mar 11, 2026	76.89	76.89	71.00	73.31	73.31	-2.62%	29,553