GTM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.90	31.20	30.60	31.10	31.10	0.65%	326,927
Jul 28, 2026	30.65	30.90	30.60	30.90	30.90	-	212,452
Jul 27, 2026	30.90	30.90	30.55	30.90	30.90	-	161,631
Jul 24, 2026	31.10	31.10	30.80	30.90	30.90	-0.32%	129,487
Jul 23, 2026	31.20	31.25	31.00	31.00	31.00	-0.48%	103,032
Jul 22, 2026	31.20	31.30	31.00	31.15	31.15	-0.16%	299,162
Jul 21, 2026	31.00	31.20	30.70	31.20	31.20	0.48%	289,721
Jul 20, 2026	30.60	31.15	30.55	31.05	31.05	1.31%	227,965
Jul 17, 2026	30.60	30.65	30.30	30.65	30.65	-0.16%	154,561
Jul 16, 2026	30.85	30.85	30.35	30.70	30.70	-0.49%	128,369
Jul 15, 2026	30.45	30.85	30.30	30.85	30.85	1.31%	180,355
Jul 14, 2026	30.55	30.65	30.15	30.45	30.45	-0.33%	199,069
Jul 13, 2026	30.95	31.00	30.05	30.55	30.55	-0.81%	358,030
Jul 9, 2026	30.90	31.10	30.70	30.80	30.80	0.33%	141,731
Jul 8, 2026	30.80	31.05	30.65	30.70	30.70	-0.32%	98,792
Jul 7, 2026	31.55	31.55	30.70	30.80	30.80	-2.38%	169,076
Jul 6, 2026	31.40	31.80	31.30	31.55	31.55	1.45%	170,955
Jul 3, 2026	30.30	31.15	30.25	31.10	31.10	2.64%	242,311
Jul 2, 2026	30.25	30.35	30.05	30.30	30.30	0.17%	143,285
Jul 1, 2026	30.25	30.30	30.15	30.25	30.25	0.17%	109,368
Jun 30, 2026	30.15	30.25	30.05	30.20	30.20	0.33%	118,813
Jun 29, 2026	30.15	30.20	29.65	30.10	30.10	-	140,592
Jun 26, 2026	30.05	30.30	30.05	30.10	30.10	-0.33%	183,785
Jun 25, 2026	30.05	30.30	30.05	30.20	30.20	0.50%	206,001
Jun 24, 2026	30.00	30.10	29.90	30.05	30.05	-	76,210
Jun 23, 2026	29.75	30.10	29.65	30.05	30.05	1.01%	183,700
Jun 22, 2026	29.90	30.10	29.65	29.75	29.75	0.68%	167,632
Jun 18, 2026	29.60	29.70	29.45	29.55	29.55	-	107,665
Jun 17, 2026	29.55	29.60	29.50	29.55	29.55	-	64,707
Jun 16, 2026	29.70	29.70	29.55	29.55	29.55	-0.51%	68,428
Jun 15, 2026	29.75	29.75	29.55	29.70	29.70	0.17%	95,562
Jun 12, 2026	29.25	29.70	29.20	29.65	29.65	1.72%	145,650
Jun 11, 2026	28.70	29.15	28.60	29.15	29.15	1.39%	111,568
Jun 10, 2026	28.50	28.80	28.50	28.75	28.75	0.17%	102,336
Jun 9, 2026	28.35	28.70	28.35	28.70	28.70	0.53%	82,724
Jun 8, 2026	28.95	28.95	28.20	28.55	28.55	-2.06%	104,235
Jun 5, 2026	29.10	29.25	29.00	29.15	29.15	-0.34%	55,251
Jun 4, 2026	28.75	29.25	28.75	29.25	29.25	0.86%	129,232
Jun 3, 2026	28.70	29.10	28.70	29.00	29.00	1.22%	193,030
Jun 2, 2026	28.45	28.65	28.45	28.65	28.65	0.88%	101,001
Jun 1, 2026	28.35	28.45	28.25	28.40	28.40	-	528,561
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