GKHT Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	9.85	9.91	9.75	9.81	9.81	-1.31%	2,336,300
May 19, 2026	9.80	9.96	9.74	9.94	9.94	1.43%	4,107,726
May 18, 2026	10.02	10.05	9.63	9.80	9.80	-2.49%	7,085,327
May 15, 2026	10.16	10.22	9.98	10.05	10.05	-1.08%	3,454,782
May 14, 2026	10.44	10.44	10.15	10.16	10.16	-2.21%	2,816,864
May 13, 2026	10.51	10.51	10.37	10.39	10.39	-0.48%	3,132,367
May 12, 2026	10.60	10.66	10.41	10.44	10.44	-1.69%	3,118,216
May 11, 2026	10.54	10.64	10.45	10.62	10.62	1.05%	3,925,414
May 8, 2026	10.56	10.56	10.46	10.51	10.51	0.48%	2,302,400
May 7, 2026	10.57	10.59	10.45	10.46	10.46	-0.66%	3,380,829
May 6, 2026	10.51	10.58	10.46	10.53	10.53	0.57%	3,675,200
Apr 30, 2026	10.41	10.51	10.32	10.47	10.47	0.58%	3,397,400
Apr 29, 2026	10.45	10.52	10.24	10.41	10.41	-0.10%	3,888,300
Apr 28, 2026	10.32	10.58	10.27	10.42	10.42	0.97%	4,169,500
Apr 27, 2026	10.20	10.35	10.07	10.32	10.32	0.98%	2,528,400
Apr 24, 2026	10.16	10.22	10.05	10.22	10.22	0.69%	2,285,500
Apr 23, 2026	10.27	10.29	10.10	10.15	10.15	-1.26%	2,462,731
Apr 22, 2026	10.25	10.31	10.19	10.28	10.28	-0.19%	2,206,700
Apr 21, 2026	10.51	10.52	10.24	10.30	10.30	-1.81%	2,708,491
Apr 20, 2026	10.43	10.52	10.35	10.49	10.49	0.58%	2,431,400
Apr 17, 2026	10.53	10.53	10.35	10.43	10.43	-0.95%	2,647,800
Apr 16, 2026	10.60	10.63	10.42	10.53	10.53	-1.40%	4,904,435
Apr 15, 2026	10.53	10.78	10.53	10.68	10.68	0.95%	4,181,585
Apr 14, 2026	10.58	10.60	10.45	10.58	10.58	1.44%	2,617,600
Apr 13, 2026	10.56	10.56	10.39	10.43	10.43	-1.14%	1,942,400
Apr 10, 2026	10.57	10.67	10.49	10.55	10.55	0.76%	2,656,435
Apr 9, 2026	10.62	10.75	10.44	10.47	10.47	-1.78%	4,279,100
Apr 8, 2026	10.57	10.75	10.52	10.66	10.66	1.91%	3,631,900
Apr 7, 2026	10.27	10.55	10.13	10.46	10.46	1.75%	2,953,200
Apr 3, 2026	10.59	10.60	10.28	10.28	10.28	-2.84%	3,398,404
Apr 2, 2026	10.65	10.80	10.55	10.58	10.58	-0.19%	4,083,700
Apr 1, 2026	10.46	10.60	10.31	10.60	10.60	2.02%	2,812,700
Mar 31, 2026	10.42	10.62	10.37	10.39	10.39	-0.38%	2,282,100
Mar 30, 2026	10.36	10.47	10.25	10.43	10.43	0.48%	1,941,100
Mar 27, 2026	10.11	10.38	10.09	10.38	10.38	1.67%	2,037,900
Mar 26, 2026	10.34	10.47	10.16	10.21	10.21	-1.26%	2,511,700
Mar 25, 2026	10.25	10.37	10.21	10.34	10.34	1.17%	2,457,473
Mar 24, 2026	10.00	10.24	9.90	10.22	10.22	3.65%	3,433,700
Mar 23, 2026	10.44	10.55	9.75	9.86	9.86	-6.89%	5,978,600
Mar 20, 2026	10.86	11.00	10.57	10.59	10.59	-2.58%	3,297,848
Mar 19, 2026	11.08	11.14	10.84	10.87	10.87	-2.69%	3,423,100
Mar 18, 2026	11.08	11.18	11.01	11.17	11.17	1.09%	2,449,500
Mar 17, 2026	11.25	11.29	11.05	11.05	11.05	-1.69%	2,578,082
Mar 16, 2026	11.21	11.28	11.14	11.24	11.24	0.63%	2,329,878
Mar 13, 2026	11.10	11.30	11.10	11.17	11.17	-	2,027,082
Mar 12, 2026	11.24	11.29	11.13	11.17	11.17	-0.89%	2,046,468
Mar 11, 2026	11.30	11.34	11.21	11.27	11.27	-0.09%	2,514,402
Mar 10, 2026	11.19	11.29	11.18	11.28	11.28	1.08%	2,137,082
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