G.Tech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.52	22.67	22.07	22.27	22.27	-0.98%	661,650
Sep 29, 2026	22.10	22.68	21.89	22.49	22.49	1.76%	700,240
Sep 28, 2026	22.52	22.52	21.87	22.10	22.10	-0.54%	902,260
Sep 24, 2026	22.28	22.64	22.14	22.22	22.22	-0.31%	741,045
Sep 23, 2026	22.24	22.54	21.97	22.29	22.29	1.00%	786,810
Sep 22, 2026	22.04	22.33	21.89	22.07	22.07	0.82%	860,550
Sep 21, 2026	21.29	22.10	21.27	21.89	21.89	2.82%	960,940
Sep 18, 2026	21.06	21.50	20.92	21.29	21.29	1.96%	968,660
Sep 17, 2026	20.90	21.09	20.51	20.88	20.88	-0.10%	726,615
Sep 16, 2026	20.72	21.09	20.41	20.90	20.90	0.87%	788,005
Sep 15, 2026	21.50	21.50	20.61	20.72	20.72	-3.13%	762,240
Sep 14, 2026	20.83	21.48	20.81	21.39	21.39	2.69%	1,035,430
Sep 11, 2026	21.45	21.45	20.45	20.83	20.83	-2.75%	967,960
Sep 10, 2026	21.85	21.89	21.42	21.42	21.42	-1.97%	697,746
Sep 9, 2026	22.08	22.45	21.74	21.85	21.85	-1.31%	1,110,354
Sep 8, 2026	22.30	22.40	22.06	22.14	22.14	-1.16%	991,460
Sep 7, 2026	22.20	23.10	21.96	22.40	22.40	0.81%	1,795,545
Sep 4, 2026	22.20	23.37	22.03	22.22	22.22	-1.24%	1,999,047
Sep 3, 2026	23.81	23.96	22.21	22.50	22.50	-5.50%	2,421,026
Sep 2, 2026	22.73	24.49	22.46	23.81	23.81	3.57%	3,117,605
Sep 1, 2026	22.43	23.66	21.90	22.99	22.99	3.00%	2,302,380
Aug 31, 2026	21.70	22.34	21.42	22.32	22.32	2.34%	997,790
Aug 28, 2026	21.48	21.85	21.45	21.81	21.81	1.63%	981,960
Aug 27, 2026	21.63	21.75	21.36	21.46	21.46	-0.42%	911,180
Aug 26, 2026	21.80	22.12	21.07	21.55	21.55	-3.92%	2,001,488
Aug 25, 2026	21.69	22.51	21.47	22.43	22.43	3.84%	961,060
Aug 24, 2026	22.03	22.17	21.33	21.60	21.60	-2.13%	886,920
Aug 21, 2026	22.35	22.35	21.53	22.07	22.07	-1.16%	903,500
Aug 20, 2026	21.73	22.59	21.48	22.33	22.33	3.86%	1,369,612
Aug 19, 2026	21.63	21.85	21.18	21.50	21.50	-1.56%	905,224
Aug 18, 2026	22.07	22.07	21.69	21.84	21.84	-1.04%	823,058
Aug 17, 2026	21.79	22.22	21.65	22.07	22.07	0.23%	1,150,790
Aug 14, 2026	21.67	22.05	21.50	22.02	22.02	1.80%	851,061
Aug 13, 2026	22.01	22.12	21.58	21.63	21.63	-1.19%	734,038
Aug 12, 2026	21.96	22.09	21.74	21.89	21.89	0.37%	538,214
Aug 11, 2026	22.07	22.12	21.63	21.81	21.81	-1.18%	746,400
Aug 10, 2026	21.78	22.09	21.43	22.07	22.07	0.87%	805,810
Aug 7, 2026	21.60	21.89	21.12	21.88	21.88	1.30%	689,430
Aug 6, 2026	21.41	21.70	21.20	21.60	21.60	0.93%	801,150
Aug 5, 2026	21.63	21.66	21.23	21.40	21.40	-0.47%	861,484
Aug 4, 2026	20.94	21.59	20.94	21.50	21.50	2.72%	1,019,750
Aug 3, 2026	20.70	20.98	20.50	20.93	20.93	1.16%	1,283,742
Jul 31, 2026	20.25	20.79	20.25	20.69	20.69	2.78%	991,241
Jul 30, 2026	20.24	20.47	19.67	20.13	20.13	-0.54%	901,070
Jul 29, 2026	19.98	20.41	19.85	20.24	20.24	1.45%	916,884
Jul 28, 2026	19.98	20.45	19.66	19.95	19.95	0.37%	997,650
Jul 27, 2026	19.26	20.21	19.23	20.15	19.88	4.18%	891,930
Jul 24, 2026	19.63	19.76	19.29	19.34	19.08	-1.87%	644,670
Jul 23, 2026	19.46	19.76	19.15	19.71	19.44	1.91%	823,810
Jul 22, 2026	19.54	19.99	19.17	19.34	19.08	-1.10%	900,723