GTM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	29.15	29.15	28.85	29.00	29.00	-0.34%	139,343
May 7, 2026	29.35	29.45	29.05	29.10	29.10	-1.02%	186,322
May 6, 2026	29.40	29.45	29.25	29.40	29.40	0.17%	77,865
May 5, 2026	29.40	29.50	29.30	29.35	29.35	-	140,658
May 4, 2026	29.70	29.70	29.35	29.35	29.35	-1.01%	160,866
Apr 30, 2026	29.90	29.90	29.55	29.65	29.65	-1.00%	103,472
Apr 29, 2026	30.40	30.40	29.80	29.95	29.95	-0.17%	60,279
Apr 28, 2026	30.30	30.30	29.75	30.00	30.00	0.84%	29,585
Apr 27, 2026	30.00	30.00	29.60	29.75	29.75	-1.33%	98,848
Apr 24, 2026	30.20	30.20	30.00	30.15	30.15	-	52,344
Apr 23, 2026	30.55	30.55	29.90	30.15	30.15	-1.31%	122,635
Apr 22, 2026	30.45	30.55	30.15	30.55	30.55	0.49%	193,213
Apr 21, 2026	30.45	30.45	30.30	30.40	30.40	-0.16%	120,119
Apr 20, 2026	30.35	30.50	30.25	30.45	30.45	-0.16%	85,810
Apr 17, 2026	30.55	30.55	30.30	30.50	30.50	-	66,346
Apr 16, 2026	30.50	30.60	30.45	30.50	30.50	-0.16%	75,245
Apr 15, 2026	30.65	30.65	30.20	30.55	30.55	-0.33%	89,900
Apr 14, 2026	30.60	30.65	30.50	30.65	30.65	0.49%	97,472
Apr 13, 2026	30.60	30.65	30.40	30.50	30.50	-0.33%	64,181
Apr 10, 2026	30.40	30.70	30.30	30.60	30.60	0.33%	65,042
Apr 9, 2026	30.40	30.50	30.35	30.50	30.50	-0.16%	44,249
Apr 8, 2026	30.65	30.85	30.40	30.55	30.55	0.33%	86,852
Apr 7, 2026	30.65	30.65	30.30	30.45	30.45	-0.49%	70,405
Apr 2, 2026	31.70	31.70	30.45	30.60	30.60	-0.33%	78,560
Apr 1, 2026	30.45	30.95	30.45	30.70	30.70	0.82%	103,819
Mar 31, 2026	30.05	30.55	30.05	30.45	30.45	-0.49%	48,311
Mar 30, 2026	29.90	30.60	29.80	30.60	30.60	-0.16%	82,885
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