Greatek Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	85.60	90.30	83.90	88.70	88.70	6.35%	25,959,380
Dec 18, 2025	85.40	85.80	82.00	83.40	83.40	-3.25%	13,642,230
Dec 17, 2025	83.70	88.50	80.70	86.20	86.20	4.74%	29,255,660
Dec 16, 2025	83.80	85.70	78.50	82.30	82.30	-1.79%	26,403,749
Dec 15, 2025	80.00	85.10	78.50	83.80	83.80	3.71%	20,262,506
Dec 12, 2025	84.40	84.90	80.30	80.80	80.80	-3.58%	13,338,783
Dec 11, 2025	80.00	87.00	74.20	83.80	83.80	5.14%	49,479,841
Dec 10, 2025	72.80	79.70	71.10	79.70	79.70	9.93%	15,196,365
Dec 9, 2025	70.10	72.50	69.50	72.50	72.50	4.02%	3,619,114
Dec 8, 2025	68.10	70.20	68.00	69.70	69.70	2.35%	1,432,286
Dec 5, 2025	68.80	68.90	67.70	68.10	68.10	-1.16%	1,519,850
Dec 4, 2025	70.80	70.80	68.70	68.90	68.90	-2.27%	1,297,388
Dec 3, 2025	70.80	71.60	70.50	70.50	70.50	-	1,008,788
Dec 2, 2025	70.60	72.50	70.50	70.50	70.50	0.86%	1,797,384
Dec 1, 2025	70.50	71.30	69.60	69.90	69.90	-1.13%	1,212,439
Nov 28, 2025	69.80	71.00	69.50	70.70	70.70	1.29%	1,194,840
Nov 27, 2025	68.80	70.40	68.80	69.80	69.80	1.16%	1,068,876
Nov 26, 2025	71.20	71.50	68.70	69.00	69.00	-2.82%	1,640,932
Nov 25, 2025	69.60	71.40	69.60	71.00	71.00	3.05%	1,698,977
Nov 24, 2025	69.20	69.50	68.20	68.90	68.90	-0.14%	2,273,783
Nov 21, 2025	74.00	74.30	69.00	69.00	69.00	-9.92%	5,619,292
Nov 20, 2025	74.00	77.00	73.70	76.60	76.60	5.51%	8,444,835