G.Tech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.85	40.75	39.60	40.75	40.75	2.98%	1,327,600
Sep 4, 2025	40.18	40.84	39.01	39.57	39.57	-1.37%	1,283,300
Sep 3, 2025	41.40	41.80	40.01	40.12	40.12	-3.12%	1,147,900
Sep 2, 2025	42.61	42.79	40.60	41.41	41.41	-3.23%	1,573,200
Sep 1, 2025	42.57	43.28	42.09	42.79	42.79	0.63%	1,596,900
Aug 29, 2025	42.12	42.63	41.51	42.52	42.52	0.26%	1,440,200
Aug 28, 2025	42.20	42.80	40.77	42.41	42.41	0.38%	1,803,500
Aug 27, 2025	43.35	43.76	42.20	42.25	42.25	-2.24%	1,975,300
Aug 26, 2025	42.51	43.52	42.11	43.22	43.22	-0.48%	1,996,400
Aug 25, 2025	44.01	44.16	43.11	43.43	43.43	-1.07%	1,834,800
Aug 22, 2025	43.63	44.55	43.37	43.90	43.90	0.62%	1,456,200
Aug 21, 2025	44.15	44.48	43.40	43.63	43.63	-0.82%	1,144,500
Aug 20, 2025	43.49	43.99	42.85	43.99	43.99	1.34%	1,324,935
Aug 19, 2025	43.45	43.60	42.77	43.41	43.41	-0.28%	1,267,000
Aug 18, 2025	42.54	43.84	42.24	43.53	43.53	3.05%	1,776,300
Aug 15, 2025	41.53	42.48	41.53	42.24	42.24	0.79%	1,013,900
Aug 14, 2025	42.92	43.16	41.82	41.91	41.91	-2.35%	1,288,300
Aug 13, 2025	42.80	43.09	42.35	42.92	42.92	0.35%	1,311,800
Aug 12, 2025	42.70	42.90	42.33	42.77	42.77	-0.14%	1,113,800
Aug 11, 2025	41.49	43.14	41.49	42.83	42.83	2.51%	1,646,678
Aug 8, 2025	42.00	42.15	41.35	41.78	41.78	-1.00%	1,314,800
Aug 7, 2025	42.99	43.00	41.81	42.20	42.20	-1.56%	2,295,900
Aug 6, 2025	41.57	45.27	41.43	42.87	42.87	2.56%	3,843,873
Aug 5, 2025	40.60	42.20	40.56	41.80	41.80	2.90%	1,736,200
Aug 4, 2025	40.15	40.67	40.01	40.62	40.62	0.32%	973,700
Aug 1, 2025	39.86	40.65	39.70	40.49	40.49	2.12%	1,677,100
Jul 31, 2025	40.02	40.62	39.60	39.65	39.65	-1.37%	977,600
Jul 30, 2025	40.33	40.82	39.87	40.20	40.20	-0.69%	868,800
Jul 29, 2025	40.36	40.74	40.20	40.48	40.48	-0.05%	859,500
Jul 28, 2025	39.99	40.62	39.99	40.50	40.50	1.02%	1,171,400
Jul 25, 2025	39.37	40.11	39.31	40.09	40.09	1.83%	1,073,300
Jul 24, 2025	39.65	39.82	39.22	39.37	39.37	0.20%	1,045,200
Jul 23, 2025	39.90	39.90	39.20	39.29	39.29	-0.71%	791,500
Jul 22, 2025	40.33	40.33	39.36	39.57	39.57	-1.86%	1,150,900
Jul 21, 2025	39.67	40.37	39.58	40.32	40.32	1.69%	1,193,015
Jul 18, 2025	39.64	39.88	39.42	39.65	39.65	0.08%	789,400
Jul 17, 2025	39.13	39.72	39.13	39.62	39.62	0.84%	923,600
Jul 16, 2025	39.28	39.60	38.96	39.29	39.29	0.54%	1,010,781
Jul 15, 2025	38.89	39.28	38.58	39.08	39.08	0.49%	906,779
Jul 14, 2025	38.65	38.96	38.16	38.89	38.89	0.80%	978,200
Jul 11, 2025	39.03	39.03	38.30	38.58	38.58	-0.62%	862,200
Jul 10, 2025	39.14	39.47	38.52	38.82	38.82	-0.72%	1,040,500
Jul 9, 2025	38.92	39.75	38.63	39.10	39.10	0.46%	1,365,881
Jul 8, 2025	38.11	39.38	37.95	38.92	38.92	2.02%	1,181,200
Jul 7, 2025	38.14	38.20	37.46	38.15	38.15	0.95%	726,500
Jul 4, 2025	38.43	38.75	37.72	37.79	37.79	-1.74%	759,100
Jul 3, 2025	37.65	38.66	37.58	38.46	38.46	2.15%	943,100
Jul 2, 2025	38.00	38.07	37.28	37.65	37.65	-0.95%	759,000
Jul 1, 2025	38.04	38.14	37.40	38.01	38.01	-0.11%	758,000
Jun 30, 2025	38.10	38.20	37.71	38.05	38.05	0.87%	820,600