GTM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	34.15	34.15	33.20	33.30	32.81	-2.49%	237,363
Jan 5, 2026	34.45	34.45	34.10	34.15	33.64	-1.01%	164,009
Jan 2, 2026	34.50	34.55	34.45	34.50	33.99	-0.14%	113,004
Dec 31, 2025	34.60	34.60	34.40	34.55	34.04	-	108,348
Dec 30, 2025	34.55	34.55	34.30	34.55	34.04	0.14%	82,541
Dec 29, 2025	34.55	34.70	34.45	34.50	33.99	-	193,777
Dec 26, 2025	34.40	34.60	34.35	34.50	33.99	-	96,732
Dec 24, 2025	34.45	34.70	34.45	34.50	33.99	0.15%	193,053
Dec 23, 2025	34.55	34.65	34.40	34.45	33.94	-0.29%	101,323
Dec 22, 2025	34.75	34.75	34.50	34.55	34.04	-0.58%	118,323
Dec 19, 2025	34.80	34.80	34.60	34.75	34.23	-0.14%	74,097
Dec 18, 2025	34.70	34.90	34.65	34.80	34.28	-	113,191
Dec 17, 2025	34.80	34.90	34.75	34.80	34.28	0.29%	205,892
Dec 16, 2025	34.25	34.75	34.20	34.70	34.19	0.58%	192,278
Dec 15, 2025	34.50	34.55	34.25	34.50	33.99	-	114,428
Dec 12, 2025	34.50	34.70	34.40	34.50	33.99	-0.29%	195,419
Dec 11, 2025	34.30	34.80	34.30	34.60	34.09	1.02%	221,005
Dec 10, 2025	34.10	34.30	34.10	34.25	33.74	0.44%	105,642
Dec 9, 2025	34.00	34.15	33.80	34.10	33.59	-	91,560
Dec 8, 2025	34.15	34.15	33.80	34.10	33.59	-0.15%	99,500
Dec 5, 2025	34.15	34.25	33.65	34.15	33.64	-	132,735
Dec 4, 2025	33.90	34.40	33.85	34.15	33.64	1.04%	220,576
Dec 3, 2025	33.75	33.80	33.45	33.80	33.30	0.75%	154,262
Dec 2, 2025	33.10	33.65	33.10	33.55	33.05	1.36%	154,988