G.Tech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.40	35.65	34.10	34.39	34.39	-3.53%	951,784
Apr 1, 2026	35.60	36.92	35.16	35.65	35.65	2.06%	968,000
Mar 31, 2026	35.38	35.87	34.88	34.93	34.93	-1.27%	822,000
Mar 30, 2026	34.61	35.38	34.60	35.38	35.38	1.09%	861,100
Mar 27, 2026	34.29	35.18	34.20	35.00	35.00	1.30%	645,800
Mar 26, 2026	35.31	35.78	34.40	34.55	34.55	-2.15%	853,700
Mar 25, 2026	35.07	35.99	34.76	35.31	35.31	1.70%	997,784
Mar 24, 2026	33.52	34.81	32.98	34.72	34.72	5.69%	1,459,200
Mar 23, 2026	35.20	35.20	32.33	32.85	32.85	-8.32%	1,752,484
Mar 20, 2026	37.30	37.77	35.75	35.83	35.83	-3.86%	1,050,400
Mar 19, 2026	38.14	38.58	37.02	37.27	37.27	-3.50%	839,200
Mar 18, 2026	37.69	38.73	37.45	38.62	38.62	3.12%	997,700
Mar 17, 2026	38.70	38.78	37.41	37.45	37.45	-2.70%	755,900
Mar 16, 2026	38.01	38.50	37.72	38.49	38.49	1.08%	592,200
Mar 13, 2026	38.08	38.98	37.78	38.08	38.08	-0.39%	647,201
Mar 12, 2026	39.02	39.53	38.16	38.23	38.23	-1.87%	689,492
Mar 11, 2026	39.54	39.73	38.80	38.96	38.96	-1.02%	707,292
Mar 10, 2026	38.15	39.44	38.15	39.36	39.36	3.77%	850,200
Mar 9, 2026	37.80	38.19	36.81	37.93	37.93	-0.55%	894,500
Mar 6, 2026	37.37	38.15	37.09	38.14	38.14	2.58%	643,800
Mar 5, 2026	37.49	37.97	36.99	37.18	37.18	0.81%	862,100
Mar 4, 2026	36.73	37.55	36.41	36.88	36.88	0.22%	784,900
Mar 3, 2026	37.82	38.45	36.70	36.80	36.80	-2.70%	1,006,200
Mar 2, 2026	39.05	39.49	37.61	37.82	37.82	-4.30%	1,524,900
Feb 27, 2026	39.88	39.98	39.26	39.52	39.52	-1.50%	832,100
Feb 26, 2026	39.63	40.12	39.40	40.12	40.12	1.31%	801,200
Feb 25, 2026	39.88	39.88	39.32	39.60	39.60	0.10%	897,578
Feb 24, 2026	39.52	40.07	39.40	39.56	39.56	0.64%	1,183,300
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