G.Tech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	37.25	37.73	36.77	37.25	37.25	1.17%	1,059,600
Oct 17, 2025	37.86	37.96	36.75	36.82	36.82	-3.03%	806,800
Oct 16, 2025	38.28	38.30	36.00	37.97	37.97	-0.71%	834,000
Oct 15, 2025	37.99	38.65	37.78	38.24	38.24	0.76%	763,399
Oct 14, 2025	38.47	38.83	37.77	37.95	37.95	-0.91%	861,500
Oct 13, 2025	37.60	38.57	35.91	38.30	38.30	-1.11%	1,228,300
Oct 10, 2025	39.00	39.24	38.62	38.73	38.73	-1.10%	852,200
Oct 9, 2025	39.34	39.55	38.96	39.16	39.16	-0.03%	811,100
Sep 30, 2025	39.41	39.93	39.12	39.17	39.17	-0.41%	824,999
Sep 29, 2025	38.97	39.85	38.40	39.33	39.33	0.90%	936,600
Sep 26, 2025	39.71	39.75	38.79	38.98	38.98	-1.54%	963,600
Sep 25, 2025	39.86	40.63	39.59	39.59	39.59	-0.70%	1,169,400
Sep 24, 2025	39.45	39.98	39.07	39.87	39.87	0.63%	1,048,781
Sep 23, 2025	40.25	40.45	38.00	39.62	39.62	-2.37%	1,345,500
Sep 22, 2025	40.64	41.27	40.29	40.58	40.28	-0.78%	804,000
Sep 19, 2025	41.06	41.38	40.44	40.90	40.60	-0.37%	1,082,600
Sep 18, 2025	41.57	42.14	40.80	41.05	40.75	-2.10%	1,230,200
Sep 17, 2025	41.69	42.44	41.25	41.93	41.62	0.91%	1,178,400
Sep 16, 2025	41.09	41.79	40.80	41.55	41.24	1.17%	833,251
Sep 15, 2025	40.73	41.48	40.51	41.07	40.77	0.42%	956,699
Sep 12, 2025	41.48	41.48	40.88	40.90	40.60	-1.40%	796,900
Sep 11, 2025	40.04	41.58	39.70	41.48	41.17	3.42%	1,420,300
Sep 10, 2025	40.38	40.83	39.99	40.11	39.81	-0.32%	662,900
Sep 9, 2025	41.10	41.27	39.89	40.24	39.94	-2.31%	1,028,400
Sep 8, 2025	41.95	42.00	40.73	41.19	40.89	1.08%	1,400,000
Sep 5, 2025	39.85	40.75	39.60	40.75	40.45	2.98%	1,327,600
Sep 4, 2025	40.18	40.84	39.01	39.57	39.28	-1.37%	1,283,300
Sep 3, 2025	41.40	41.80	40.01	40.12	39.82	-3.12%	1,147,900
Sep 2, 2025	42.61	42.79	40.60	41.41	41.10	-3.23%	1,573,200
Sep 1, 2025	42.57	43.28	42.09	42.79	42.47	0.63%	1,596,900
Aug 29, 2025	42.12	42.63	41.51	42.52	42.21	0.26%	1,440,200
Aug 28, 2025	42.20	42.80	40.77	42.41	42.10	0.38%	1,803,500
Aug 27, 2025	43.35	43.76	42.20	42.25	41.94	-2.24%	1,975,300
Aug 26, 2025	42.51	43.52	42.11	43.22	42.90	-0.48%	1,996,400
Aug 25, 2025	44.01	44.16	43.11	43.43	43.11	-1.07%	1,834,800
Aug 22, 2025	43.63	44.55	43.37	43.90	43.58	0.62%	1,456,200
Aug 21, 2025	44.15	44.48	43.40	43.63	43.31	-0.82%	1,144,500
Aug 20, 2025	43.49	43.99	42.85	43.99	43.67	1.34%	1,324,935
Aug 19, 2025	43.45	43.60	42.77	43.41	43.09	-0.28%	1,267,000
Aug 18, 2025	42.54	43.84	42.24	43.53	43.21	3.05%	1,776,300
Aug 15, 2025	41.53	42.48	41.53	42.24	41.93	0.79%	1,013,900
Aug 14, 2025	42.92	43.16	41.82	41.91	41.60	-2.35%	1,288,300
Aug 13, 2025	42.80	43.09	42.35	42.92	42.60	0.35%	1,311,800
Aug 12, 2025	42.70	42.90	42.33	42.77	42.45	-0.14%	1,113,800
Aug 11, 2025	41.49	43.14	41.49	42.83	42.51	2.51%	1,646,678
Aug 8, 2025	42.00	42.15	41.35	41.78	41.47	-1.00%	1,314,800
Aug 7, 2025	42.99	43.00	41.81	42.20	41.89	-1.56%	2,295,900
Aug 6, 2025	41.57	45.27	41.43	42.87	42.55	2.56%	3,843,873
Aug 5, 2025	40.60	42.20	40.56	41.80	41.49	2.90%	1,736,200
Aug 4, 2025	40.15	40.67	40.01	40.62	40.32	0.32%	973,700