GTM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.20	28.45	28.20	28.40	28.40	0.71%	732,847
May 28, 2026	28.35	28.35	28.10	28.20	28.20	-0.18%	163,286
May 27, 2026	28.30	28.30	28.05	28.25	28.25	-0.18%	85,826
May 26, 2026	28.25	28.50	28.00	28.30	28.30	0.18%	207,464
May 25, 2026	28.30	28.35	28.15	28.25	28.25	-0.88%	137,440
May 22, 2026	28.20	28.55	28.20	28.50	28.50	-	159,845
May 21, 2026	28.35	28.50	28.20	28.50	28.50	0.53%	218,177
May 20, 2026	28.35	28.35	28.00	28.35	28.35	-	69,734
May 19, 2026	28.15	28.45	28.15	28.35	28.35	0.89%	91,151
May 18, 2026	28.25	28.35	28.10	28.10	28.10	-0.53%	77,656
May 15, 2026	28.20	28.35	28.00	28.25	28.25	0.18%	287,338
May 14, 2026	28.60	28.60	28.15	28.20	28.20	-1.40%	253,958
May 13, 2026	28.55	28.60	28.30	28.60	28.60	-0.17%	62,108
May 12, 2026	28.65	28.65	28.55	28.65	28.65	-0.35%	146,488
May 11, 2026	29.00	29.00	28.70	28.75	28.75	-0.86%	214,956
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%	79,406
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%	160,874
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%	71,585
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