G.Tech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.97	40.19	39.30	39.31	39.31	-1.40%	848,100
Feb 12, 2026	40.38	40.38	39.50	39.87	39.87	-0.52%	809,300
Feb 11, 2026	39.60	40.22	39.60	40.08	40.08	0.70%	755,700
Feb 10, 2026	39.97	40.09	39.55	39.80	39.80	-0.38%	643,600
Feb 9, 2026	39.70	39.95	39.38	39.95	39.95	1.68%	922,823
Feb 6, 2026	39.00	39.91	38.93	39.29	39.29	-0.03%	875,500
Feb 5, 2026	39.61	39.96	39.17	39.30	39.30	0.08%	1,020,200
Feb 4, 2026	39.62	39.83	38.91	39.27	39.27	-1.03%	754,578
Feb 3, 2026	38.84	39.73	38.71	39.68	39.68	2.90%	980,200
Feb 2, 2026	39.11	39.52	38.50	38.56	38.56	-1.08%	1,240,400
Jan 30, 2026	38.24	39.09	37.80	38.98	38.98	1.38%	1,134,300
Jan 29, 2026	38.79	39.16	37.87	38.45	38.45	-0.44%	1,290,300
Jan 28, 2026	39.28	39.62	38.30	38.62	38.62	-1.88%	865,723
Jan 27, 2026	39.63	39.88	38.23	39.36	39.36	-0.68%	990,200
Jan 26, 2026	40.10	40.33	39.01	39.63	39.63	-0.92%	958,300
Jan 23, 2026	39.91	40.23	39.61	40.00	40.00	0.38%	822,900
Jan 22, 2026	39.46	39.88	39.28	39.85	39.85	1.48%	794,200
Jan 21, 2026	39.10	39.36	38.81	39.27	39.27	1.21%	1,075,490
Jan 20, 2026	39.37	39.48	38.55	38.80	38.80	-0.97%	1,167,100
Jan 19, 2026	39.10	39.28	38.81	39.18	39.18	0.54%	806,100
Jan 16, 2026	38.71	39.30	38.50	38.97	38.97	0.67%	1,189,300
Jan 15, 2026	38.43	38.84	38.00	38.71	38.71	1.07%	1,136,900
Jan 14, 2026	38.37	38.94	37.73	38.30	38.30	0.79%	1,438,692
Jan 13, 2026	38.33	38.77	37.92	38.00	38.00	-0.84%	1,223,470
Jan 12, 2026	37.74	38.40	37.44	38.32	38.32	2.57%	1,239,770
Jan 9, 2026	37.20	37.52	36.83	37.36	37.36	0.78%	934,523
Jan 8, 2026	36.60	37.27	36.38	37.07	37.07	1.39%	990,400
Jan 7, 2026	36.76	36.85	36.36	36.56	36.56	-0.54%	699,300
Jan 6, 2026	36.75	37.05	36.58	36.76	36.76	0.44%	756,500
Jan 5, 2026	36.28	36.74	36.09	36.60	36.60	1.50%	915,800
Dec 31, 2025	36.16	36.16	35.75	36.06	36.06	0.33%	463,300
Dec 30, 2025	35.96	36.20	35.78	35.94	35.94	-0.08%	604,400
Dec 29, 2025	36.04	36.26	35.70	35.97	35.97	-0.19%	757,077
Dec 26, 2025	36.30	36.58	35.94	36.04	36.04	-1.07%	716,800
Dec 25, 2025	35.88	36.50	35.61	36.43	36.43	1.79%	692,100
Dec 24, 2025	35.20	35.85	35.00	35.79	35.79	1.53%	768,500
Dec 23, 2025	35.39	35.64	35.11	35.25	35.25	-0.14%	691,500
Dec 22, 2025	35.60	35.86	35.21	35.30	35.30	-0.06%	796,000
Dec 19, 2025	35.05	35.52	35.05	35.32	35.32	0.46%	517,200
Dec 18, 2025	34.58	35.49	34.21	35.16	35.16	1.68%	801,200
Dec 17, 2025	34.16	34.76	33.75	34.58	34.58	0.64%	832,178
Dec 16, 2025	34.75	35.32	34.02	34.36	34.36	-1.66%	801,080
Dec 15, 2025	35.12	35.29	34.42	34.94	34.94	-1.13%	1,030,805
Dec 12, 2025	35.56	36.01	35.31	35.34	35.34	-0.73%	733,100
Dec 11, 2025	36.39	36.43	35.55	35.60	35.60	-1.87%	800,500
Dec 10, 2025	36.85	37.06	36.23	36.28	36.28	-1.84%	721,400
Dec 9, 2025	37.38	37.48	36.92	36.96	36.96	-0.78%	660,997
Dec 8, 2025	37.28	37.62	37.00	37.25	37.25	0.57%	960,000
Dec 5, 2025	36.80	37.18	36.17	37.04	37.04	0.90%	1,096,305
Dec 4, 2025	37.15	37.31	36.54	36.71	36.71	-1.24%	558,100