GTM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	31.70	31.85	31.55	31.85	-	0.31%	28,719
Aug 25, 2026	31.80	31.95	31.65	31.75	31.75	-0.16%	42,441
Aug 24, 2026	32.30	32.30	31.70	31.80	31.80	-1.70%	70,951
Aug 21, 2026	32.15	32.45	32.05	32.35	32.35	-0.15%	75,079
Aug 20, 2026	32.30	32.70	32.20	32.40	32.40	0.62%	204,171
Aug 19, 2026	30.90	32.20	30.90	32.20	32.20	2.55%	504,680
Aug 18, 2026	31.30	31.50	30.95	31.40	31.40	-0.32%	144,194
Aug 17, 2026	31.40	31.50	31.25	31.50	31.50	0.32%	139,318
Aug 14, 2026	31.75	31.75	30.85	31.40	31.40	-0.32%	355,773
Aug 13, 2026	30.55	31.70	30.55	31.50	31.50	3.62%	303,445
Aug 12, 2026	30.45	30.70	30.30	30.40	30.40	-	189,689
Aug 11, 2026	30.05	30.50	30.00	30.40	30.40	0.33%	96,796
Aug 10, 2026	29.85	30.30	29.70	30.30	30.30	2.02%	162,076
Aug 7, 2026	29.55	29.85	29.50	29.70	29.70	0.85%	187,277
Aug 6, 2026	29.75	29.75	29.30	29.45	29.45	-1.01%	143,906
Aug 5, 2026	30.35	30.50	29.75	29.75	29.75	-2.05%	222,324
Aug 4, 2026	30.90	31.20	30.75	30.85	30.37	-1.28%	328,784
Aug 3, 2026	31.70	31.70	31.00	31.25	30.77	-1.42%	319,625
Jul 31, 2026	31.50	31.80	31.35	31.70	31.21	0.79%	242,664
Jul 30, 2026	31.15	31.65	30.95	31.45	30.96	1.13%	279,429
Jul 29, 2026	30.90	31.20	30.60	31.10	30.62	0.65%	326,927
Jul 28, 2026	30.65	30.90	30.60	30.90	30.42	-	212,860
Jul 27, 2026	30.90	30.90	30.55	30.90	30.42	-	161,631
Jul 24, 2026	31.10	31.10	30.80	30.90	30.42	-0.32%	129,487
Jul 23, 2026	31.20	31.25	31.00	31.00	30.52	-0.48%	105,032
Jul 22, 2026	31.20	31.30	31.00	31.15	30.67	-0.16%	299,616
Jul 21, 2026	31.00	31.20	30.70	31.20	30.72	0.48%	289,721
Jul 20, 2026	30.60	31.15	30.55	31.05	30.57	1.31%	228,126
Jul 17, 2026	30.60	30.65	30.30	30.65	30.18	-0.16%	154,561
Jul 16, 2026	30.85	30.85	30.35	30.70	30.22	-0.49%	128,369
Jul 15, 2026	30.45	30.85	30.30	30.85	30.37	1.31%	180,355
Jul 14, 2026	30.55	30.65	30.15	30.45	29.98	-0.33%	199,069
Jul 13, 2026	30.95	31.00	30.05	30.55	30.08	-0.81%	358,030
Jul 9, 2026	30.90	31.10	30.70	30.80	30.32	0.33%	141,731
Jul 8, 2026	30.80	31.05	30.65	30.70	30.22	-0.32%	98,792
Jul 7, 2026	31.55	31.55	30.70	30.80	30.32	-2.38%	169,076
Jul 6, 2026	31.40	31.80	31.30	31.55	31.06	1.45%	170,955
Jul 3, 2026	30.30	31.15	30.25	31.10	30.62	2.64%	242,311
Jul 2, 2026	30.25	30.35	30.05	30.30	29.83	0.17%	143,285
Jul 1, 2026	30.25	30.30	30.15	30.25	29.78	0.17%	109,368
Jun 30, 2026	30.15	30.25	30.05	30.20	29.73	0.33%	118,813
Jun 29, 2026	30.15	30.20	29.65	30.10	29.63	-	140,592
Jun 26, 2026	30.05	30.30	30.05	30.10	29.63	-0.33%	183,835
Jun 25, 2026	30.05	30.30	30.05	30.20	29.73	0.50%	206,001
Jun 24, 2026	30.00	30.10	29.90	30.05	29.59	-	76,210
Jun 23, 2026	29.75	30.10	29.65	30.05	29.59	1.01%	183,700
Jun 22, 2026	29.90	30.10	29.65	29.75	29.29	0.68%	167,632
Jun 18, 2026	29.60	29.70	29.45	29.55	29.09	-	107,665
Jun 17, 2026	29.55	29.60	29.50	29.55	29.09	-	64,707
Jun 16, 2026	29.70	29.70	29.55	29.55	29.09	-0.51%	68,428