GTM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.85	30.85	30.50	30.65	30.65	-0.65%	22,320
Mar 26, 2026	30.85	30.90	30.55	30.85	30.85	0.33%	31,402
Mar 25, 2026	30.70	31.15	30.50	30.75	30.75	0.99%	39,238
Mar 24, 2026	30.45	30.50	30.40	30.45	30.45	-	23,370
Mar 23, 2026	30.55	30.55	30.10	30.45	30.45	-0.65%	79,345
Mar 20, 2026	30.50	30.75	30.40	30.65	30.65	-0.16%	74,729
Mar 19, 2026	30.80	31.00	30.60	30.70	30.70	-0.97%	93,057
Mar 18, 2026	31.25	31.25	30.80	31.00	31.00	0.16%	35,143
Mar 17, 2026	31.30	31.35	30.85	30.95	30.95	-1.12%	106,184
Mar 16, 2026	31.40	31.45	30.90	31.30	31.30	-0.32%	100,398
Mar 13, 2026	31.50	31.60	31.35	31.40	31.40	-0.16%	76,138
Mar 12, 2026	31.10	31.55	31.10	31.45	31.45	-	78,252
Mar 11, 2026	31.55	31.55	31.35	31.45	31.45	1.94%	63,944
Mar 10, 2026	31.50	31.70	30.80	30.85	30.85	-0.48%	68,485
Mar 9, 2026	30.90	31.10	30.55	31.00	31.00	-3.28%	168,871
Mar 6, 2026	32.00	32.10	31.90	32.05	32.05	-0.16%	65,014
Mar 5, 2026	32.80	32.80	32.10	32.10	32.10	-0.93%	128,504
Mar 4, 2026	32.85	32.85	32.35	32.40	32.40	-1.37%	111,495
Mar 3, 2026	33.20	33.20	32.80	32.85	32.85	-0.90%	72,648
Mar 2, 2026	33.45	33.45	32.80	33.15	33.15	-0.45%	60,530
Feb 26, 2026	33.25	33.30	32.85	33.30	33.30	0.30%	103,763
Feb 25, 2026	32.75	33.25	32.65	33.20	33.20	1.37%	204,466
Feb 24, 2026	32.65	32.90	32.55	32.75	32.75	0.15%	69,291
Feb 23, 2026	32.40	32.70	32.25	32.70	32.70	1.08%	95,177
Feb 11, 2026	32.10	32.50	32.05	32.35	32.35	0.47%	120,707
Feb 10, 2026	32.10	32.20	31.85	32.20	32.20	0.16%	114,705
Feb 9, 2026	32.00	32.30	32.00	32.15	32.15	0.47%	44,310
Feb 6, 2026	31.85	32.05	31.75	32.00	32.00	-0.16%	96,170
Feb 5, 2026	32.00	32.30	32.00	32.05	32.05	-0.16%	55,469
Feb 4, 2026	32.05	32.20	32.00	32.10	32.10	-0.31%	62,736
Feb 3, 2026	32.30	32.45	32.05	32.20	32.20	0.16%	98,577
Feb 2, 2026	32.55	32.65	32.05	32.15	32.15	-2.13%	122,370
Jan 30, 2026	32.90	32.90	32.60	32.85	32.85	-0.15%	71,670
Jan 29, 2026	32.55	32.90	32.50	32.90	32.90	0.30%	94,804
Jan 28, 2026	32.95	32.95	32.50	32.80	32.80	-0.46%	104,002
Jan 27, 2026	32.65	33.00	32.60	32.95	32.95	1.54%	150,167
Jan 26, 2026	32.35	32.65	32.30	32.45	32.45	0.46%	80,440
Jan 23, 2026	32.20	32.30	32.10	32.30	32.30	0.62%	46,420
Jan 22, 2026	32.50	32.50	32.10	32.10	32.10	-2.13%	100,131
Jan 21, 2026	32.60	32.80	32.45	32.80	32.31	0.92%	107,219
Jan 20, 2026	32.70	32.75	32.50	32.50	32.02	-0.61%	122,840
Jan 19, 2026	32.85	33.00	32.65	32.70	32.21	-0.76%	156,553
Jan 16, 2026	33.00	33.00	32.80	32.95	32.46	0.30%	80,088
Jan 15, 2026	32.85	33.05	32.75	32.85	32.36	-	42,478
Jan 14, 2026	33.05	33.05	32.75	32.85	32.36	0.15%	38,791
Jan 13, 2026	32.85	33.00	32.70	32.80	32.31	-0.15%	80,515
Jan 12, 2026	33.20	33.20	32.80	32.85	32.36	-0.15%	96,998
Jan 9, 2026	33.10	33.10	32.80	32.90	32.41	-0.75%	85,257
Jan 8, 2026	33.10	33.20	32.95	33.15	32.66	-0.15%	119,253
Jan 7, 2026	33.30	33.45	33.20	33.20	32.71	-0.30%	71,033