GKHT Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.13	11.22	11.05	11.16	11.16	-0.45%	3,256,592
Mar 6, 2026	11.00	11.23	10.96	11.21	11.21	1.63%	2,502,612
Mar 5, 2026	11.02	11.13	11.00	11.03	11.03	1.47%	2,774,412
Mar 4, 2026	10.96	11.05	10.83	10.87	10.87	-1.36%	3,369,800
Mar 3, 2026	11.38	11.45	11.01	11.02	11.02	-3.08%	4,299,984
Mar 2, 2026	11.58	11.60	11.28	11.37	11.37	-2.90%	4,835,044
Feb 27, 2026	11.69	11.73	11.66	11.71	11.71	0.09%	2,918,000
Feb 26, 2026	11.62	11.75	11.58	11.70	11.70	0.69%	3,730,667
Feb 25, 2026	11.59	11.71	11.55	11.62	11.62	0.26%	3,528,500
Feb 24, 2026	11.52	11.62	11.48	11.59	11.59	1.49%	2,896,480
Feb 13, 2026	11.50	11.57	11.42	11.42	11.42	-0.70%	2,540,800
Feb 12, 2026	11.58	11.61	11.44	11.50	11.50	-0.86%	3,008,700
Feb 11, 2026	11.64	11.66	11.58	11.60	11.60	-0.26%	2,938,300
Feb 10, 2026	11.69	11.75	11.57	11.63	11.63	-0.34%	3,954,800
Feb 9, 2026	11.65	11.69	11.60	11.67	11.67	0.95%	3,383,063
Feb 6, 2026	11.51	11.67	11.51	11.56	11.56	-	2,681,300
Feb 5, 2026	11.60	11.73	11.54	11.56	11.56	-0.43%	3,270,000
Feb 4, 2026	11.56	11.67	11.54	11.61	11.61	0.17%	3,741,000
Feb 3, 2026	11.46	11.59	11.41	11.59	11.59	1.85%	3,540,500
Feb 2, 2026	11.50	11.67	11.37	11.38	11.38	-2.07%	4,177,000
Jan 30, 2026	11.62	11.69	11.50	11.62	11.62	-0.26%	4,784,200
Jan 29, 2026	11.67	11.89	11.55	11.65	11.65	-1.02%	5,247,900
Jan 28, 2026	12.00	12.00	11.74	11.77	11.77	-2.00%	6,064,500
Jan 27, 2026	12.12	12.17	11.68	12.01	12.01	-1.64%	8,222,861
Jan 26, 2026	12.39	12.39	12.04	12.21	12.21	-1.37%	7,884,800
Jan 23, 2026	12.22	12.59	12.22	12.38	12.38	1.64%	8,009,899
Jan 22, 2026	12.10	12.26	12.04	12.18	12.18	0.66%	6,213,451
Jan 21, 2026	12.04	12.31	12.00	12.10	12.10	0.08%	7,165,200
Jan 20, 2026	12.09	12.22	12.01	12.09	12.09	-0.25%	5,923,500
Jan 19, 2026	11.96	12.17	11.96	12.12	12.12	0.92%	6,197,755
Jan 16, 2026	12.16	12.24	11.90	12.01	12.01	-1.23%	8,171,998
Jan 15, 2026	12.34	12.37	12.05	12.16	12.16	-2.33%	9,711,098
Jan 14, 2026	12.39	12.80	12.28	12.45	12.45	-0.64%	14,768,195
Jan 13, 2026	12.55	13.13	12.50	12.53	12.53	0.08%	17,343,522
Jan 12, 2026	12.59	12.69	12.33	12.52	12.52	-0.24%	11,486,160
Jan 9, 2026	12.27	12.73	12.27	12.55	12.55	2.28%	11,535,468
Jan 8, 2026	12.24	12.37	12.12	12.27	12.27	0.25%	10,123,800
Jan 7, 2026	12.21	12.28	12.07	12.24	12.24	0.49%	8,579,505
Jan 6, 2026	12.19	12.42	12.03	12.18	12.18	0.50%	11,223,650
Jan 5, 2026	11.70	12.18	11.70	12.12	12.12	3.77%	11,674,850
Dec 31, 2025	11.81	11.88	11.64	11.68	11.68	-1.77%	5,909,909
Dec 30, 2025	11.61	11.96	11.32	11.89	11.89	1.54%	14,836,646
Dec 29, 2025	12.06	12.06	11.68	11.71	11.71	-2.34%	7,543,389
Dec 26, 2025	12.21	12.32	11.95	11.99	11.99	-1.32%	10,964,834
Dec 25, 2025	11.78	12.21	11.70	12.15	12.15	3.05%	12,981,400
Dec 24, 2025	11.80	11.87	11.66	11.79	11.79	-0.17%	7,712,300
Dec 23, 2025	11.91	12.11	11.69	11.81	11.81	-0.92%	9,983,084
Dec 22, 2025	12.07	12.07	11.80	11.92	11.92	-1.32%	9,159,073
Dec 19, 2025	12.15	12.22	11.93	12.08	12.08	-1.31%	13,489,890
Dec 18, 2025	11.69	12.39	11.66	12.24	12.24	4.17%	21,202,350