G.Tech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.26	35.75	32.51	32.67	32.67	-1.60%	2,238,900
Jun 1, 2026	31.60	34.10	31.60	33.20	33.20	6.72%	2,175,336
May 29, 2026	31.94	32.45	30.93	31.11	31.11	-2.75%	985,400
May 28, 2026	32.00	32.25	31.16	31.99	31.99	-0.34%	808,700
May 27, 2026	33.46	33.50	31.51	32.10	32.10	-3.08%	1,227,000
May 26, 2026	34.52	34.71	32.60	33.12	33.12	-4.83%	1,222,200
May 25, 2026	35.45	35.79	34.28	34.80	34.80	-1.67%	757,197
May 22, 2026	34.34	35.52	33.80	35.39	35.39	4.00%	851,194
May 21, 2026	35.83	36.31	34.01	34.03	34.03	-4.57%	1,071,101
May 20, 2026	36.12	36.16	35.31	35.66	35.66	-1.22%	705,900
May 19, 2026	36.07	36.40	35.50	36.10	36.10	-0.06%	761,900
May 18, 2026	35.48	36.15	35.06	36.12	36.12	1.80%	757,600
May 15, 2026	35.78	36.28	35.28	35.48	35.48	-0.81%	932,300
May 14, 2026	35.98	36.29	35.31	35.77	35.77	-0.61%	966,000
May 13, 2026	35.70	36.18	35.20	35.99	35.99	1.12%	940,801
May 12, 2026	36.86	36.86	35.49	35.59	35.59	-3.47%	1,321,600
May 11, 2026	36.63	36.87	36.40	36.87	36.87	0.74%	925,300
May 8, 2026	35.86	36.62	35.80	36.60	36.60	2.06%	871,701
May 7, 2026	35.68	36.34	35.68	35.86	35.86	1.01%	1,259,400
May 6, 2026	35.84	36.55	35.26	35.50	35.50	-0.89%	1,606,797
Apr 30, 2026	35.43	35.89	35.35	35.82	35.82	0.73%	1,057,300
Apr 29, 2026	34.77	35.88	33.61	35.56	35.56	-1.55%	1,957,000
Apr 28, 2026	36.53	36.73	35.88	36.12	36.12	-1.63%	877,566
Apr 27, 2026	35.80	36.85	35.45	36.72	36.72	2.71%	1,045,197
Apr 24, 2026	35.61	36.12	35.00	35.75	35.75	0.68%	847,700
Apr 23, 2026	36.54	36.54	35.24	35.51	35.51	-2.42%	938,500
Apr 22, 2026	36.16	36.46	35.76	36.39	36.39	0.66%	906,200
Apr 21, 2026	36.40	36.40	35.90	36.15	36.15	-0.69%	575,700
Apr 20, 2026	36.30	36.54	35.75	36.40	36.40	0.78%	922,205
Apr 17, 2026	36.35	36.35	35.85	36.12	36.12	-0.28%	582,000
Apr 16, 2026	35.81	36.37	35.47	36.22	36.22	1.97%	618,600
Apr 15, 2026	36.10	36.28	35.45	35.52	35.52	-1.31%	662,500
Apr 14, 2026	35.98	36.13	35.46	35.99	35.99	0.93%	628,101
Apr 13, 2026	35.60	36.09	35.46	35.66	35.66	-0.47%	532,600
Apr 10, 2026	35.99	36.34	35.70	35.83	35.83	0.48%	681,100
Apr 9, 2026	36.52	36.52	35.41	35.66	35.66	-3.15%	842,000
Apr 8, 2026	35.20	36.83	35.20	36.82	36.82	6.76%	1,510,600
Apr 7, 2026	33.65	34.69	33.29	34.49	34.49	2.99%	1,042,100
Apr 3, 2026	34.85	34.85	33.33	33.49	33.49	-2.62%	866,291
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