Greatek Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	83.00	85.60	82.80	85.00	85.00	-0.47%	2,772,524
Mar 12, 2026	86.20	88.90	85.40	85.40	85.40	-2.73%	2,545,705
Mar 11, 2026	82.60	89.40	82.50	87.80	87.80	7.20%	4,475,930
Mar 10, 2026	81.50	84.50	79.70	81.90	81.90	3.54%	3,886,203
Mar 9, 2026	79.10	80.20	79.10	79.10	79.10	-9.91%	2,688,495
Mar 6, 2026	88.00	89.10	87.00	87.80	87.80	-0.34%	2,036,441
Mar 5, 2026	88.10	89.70	86.80	88.10	88.10	4.14%	3,486,260
Mar 4, 2026	88.00	89.20	84.40	84.60	84.60	-6.10%	4,386,603
Mar 3, 2026	94.10	95.40	90.00	90.10	90.10	-4.05%	5,663,699
Mar 2, 2026	92.30	94.60	91.50	93.90	93.90	-2.09%	4,866,909
Feb 26, 2026	94.00	96.70	92.20	95.90	95.90	2.90%	9,151,400
Feb 25, 2026	94.40	94.50	92.00	93.20	93.20	-0.11%	4,164,428
Feb 24, 2026	90.90	93.30	90.40	93.30	93.30	2.64%	4,907,582
Feb 23, 2026	89.60	93.20	88.80	90.90	90.90	2.60%	8,457,341
Feb 11, 2026	87.00	89.00	87.00	88.60	88.60	0.80%	3,708,697
Feb 10, 2026	90.60	90.60	87.80	87.90	87.90	-2.01%	7,192,173
Feb 9, 2026	87.30	91.40	87.00	89.70	89.70	7.04%	10,083,572
Feb 6, 2026	85.90	86.90	82.30	83.80	83.80	-2.78%	5,245,557
Feb 5, 2026	85.40	89.90	84.40	86.20	86.20	0.58%	9,485,445
Feb 4, 2026	85.70	87.00	85.30	85.70	85.70	-0.81%	3,961,089
Feb 3, 2026	87.40	89.00	84.10	86.40	86.40	0.12%	7,870,392
Feb 2, 2026	87.40	88.80	85.20	86.30	86.30	-3.47%	7,765,853
Jan 30, 2026	91.90	94.00	88.80	89.40	89.40	-2.72%	8,523,653
Jan 29, 2026	94.50	98.20	91.50	91.90	91.90	-2.23%	16,919,744
Jan 28, 2026	97.70	97.70	92.70	94.00	94.00	-8.74%	34,181,179
Jan 27, 2026	103.50	105.50	101.50	103.00	103.00	0.49%	11,544,775
Jan 26, 2026	100.00	103.50	97.70	102.50	102.50	2.91%	13,752,001
Jan 23, 2026	100.50	102.00	97.00	99.60	99.60	-	10,604,578
Jan 22, 2026	100.00	103.50	99.50	99.60	99.60	0.91%	13,887,009
Jan 21, 2026	107.00	107.50	98.30	98.70	98.70	-8.19%	28,065,110
Jan 20, 2026	99.80	111.00	98.60	107.50	107.50	5.39%	23,119,475
Jan 19, 2026	103.50	105.00	99.80	102.00	102.00	-	15,777,940
Jan 16, 2026	98.80	105.50	95.20	102.00	102.00	6.03%	27,725,710
Jan 15, 2026	95.70	96.90	93.60	96.20	96.20	0.42%	9,404,291
Jan 14, 2026	94.00	96.50	91.70	95.80	95.80	3.01%	15,429,057
Jan 13, 2026	95.30	97.90	92.00	93.00	93.00	-0.96%	28,514,499
Jan 12, 2026	91.60	97.00	90.20	93.90	93.90	2.62%	24,060,250
Jan 9, 2026	87.60	93.80	86.20	91.50	91.50	4.45%	19,901,848
Jan 8, 2026	88.40	88.80	87.00	87.60	87.60	-1.02%	5,583,555
Jan 7, 2026	90.20	91.50	87.90	88.50	88.50	-1.34%	8,668,711
Jan 6, 2026	89.00	90.70	87.90	89.70	89.70	1.13%	10,911,244
Jan 5, 2026	92.10	92.30	87.30	88.70	88.70	-1.66%	18,041,689
Jan 2, 2026	89.50	91.00	86.10	90.20	90.20	1.35%	15,084,990
Dec 31, 2025	88.70	92.60	88.70	89.00	89.00	0.56%	16,637,237
Dec 30, 2025	89.30	90.70	87.70	88.50	88.50	0.11%	10,354,650
Dec 29, 2025	89.60	90.80	87.60	88.40	88.40	-0.56%	11,745,104
Dec 26, 2025	87.10	90.40	86.10	88.90	88.90	3.01%	14,391,660
Dec 24, 2025	87.80	90.40	85.20	86.30	86.30	-1.26%	13,086,457
Dec 23, 2025	88.80	89.00	86.40	87.40	87.40	-0.91%	10,684,469
Dec 22, 2025	88.70	92.80	87.60	88.20	88.20	-0.56%	28,368,420