Gatron (Industries) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	85.99	85.99	83.51	84.16	84.16	-0.98%	6,090
Jul 27, 2026	83.99	86.88	83.21	84.99	84.99	2.72%	46,262
Jul 24, 2026	82.10	86.90	82.00	82.74	82.74	0.72%	3,212
Jul 23, 2026	83.05	85.80	81.55	82.15	82.15	-1.51%	26,839
Jul 22, 2026	84.50	84.50	83.10	83.41	83.41	-1.56%	8,747
Jul 21, 2026	85.01	85.50	83.21	84.73	84.73	0.12%	11,752
Jul 20, 2026	85.00	86.25	83.11	84.63	84.63	-0.20%	9,945
Jul 17, 2026	85.07	86.40	84.55	84.80	84.80	-0.73%	5,004
Jul 16, 2026	85.99	86.70	84.07	85.42	85.42	0.20%	4,917
Jul 15, 2026	83.00	85.99	83.00	85.25	85.25	1.36%	13,081
Jul 14, 2026	87.00	87.94	80.11	84.11	84.11	-3.48%	15,044
Jul 13, 2026	88.00	88.50	87.00	87.14	87.14	-1.43%	20,550
Jul 10, 2026	88.24	88.50	87.00	88.40	88.40	0.59%	19,644
Jul 9, 2026	88.10	89.48	87.03	87.88	87.88	-0.22%	17,238
Jul 8, 2026	89.01	89.97	87.20	88.07	88.07	-1.63%	29,837
Jul 7, 2026	90.10	92.00	88.21	89.53	89.53	0.57%	38,850
Jul 6, 2026	89.19	92.45	88.00	89.02	89.02	-0.48%	80,544
Jul 3, 2026	89.50	89.99	88.50	89.45	89.45	0.71%	25,706
Jul 2, 2026	88.13	90.00	88.13	88.82	88.82	0.34%	27,914
Jul 1, 2026	88.07	89.50	88.07	88.52	88.52	-0.20%	20,300
Jun 30, 2026	89.90	90.00	87.01	88.70	88.70	0.80%	46,133
Jun 29, 2026	88.00	89.80	87.90	88.00	88.00	-0.95%	13,851
Jun 24, 2026	90.00	90.00	88.06	88.84	88.84	0.01%	17,008
Jun 23, 2026	91.99	91.99	86.05	88.83	88.83	-1.58%	33,778
Jun 22, 2026	90.79	91.90	89.26	90.26	90.26	1.34%	219,666
Jun 19, 2026	89.51	91.95	88.13	89.07	89.07	-1.10%	151,709
Jun 18, 2026	89.00	94.00	88.00	90.06	90.06	1.66%	162,694
Jun 17, 2026	88.10	88.70	87.11	88.59	88.59	0.78%	24,516
Jun 16, 2026	87.11	88.30	86.30	87.90	87.90	1.19%	43,652
Jun 15, 2026	87.00	88.00	86.21	86.87	86.87	1.58%	47,893
Jun 12, 2026	84.05	87.80	84.05	85.52	85.52	0.55%	59,328
Jun 11, 2026	86.00	87.00	84.50	85.05	85.05	-2.31%	157,358
Jun 10, 2026	87.00	88.00	86.03	87.06	87.06	0.24%	46,518
Jun 9, 2026	87.70	88.39	86.66	86.85	86.85	0.21%	18,889
Jun 8, 2026	89.17	89.17	86.10	86.67	86.67	-3.11%	53,418
Jun 5, 2026	89.70	91.97	88.20	89.45	89.45	-0.33%	27,464
Jun 4, 2026	92.00	92.00	89.00	89.75	89.75	-1.28%	33,853
Jun 3, 2026	91.63	94.97	90.34	90.91	90.91	-0.79%	17,461
Jun 2, 2026	94.98	95.00	91.12	91.63	91.63	-1.98%	23,966
Jun 1, 2026	90.00	95.84	90.00	93.48	93.48	4.06%	89,264
May 29, 2026	88.00	92.95	88.00	89.83	89.83	-0.93%	10,001
May 25, 2026	89.99	90.86	89.00	90.67	90.67	2.65%	17,479
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