Greatek Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	101.50	109.50	101.00	106.50	106.50	5.45%	37,093,863
May 14, 2026	97.90	104.00	97.00	101.00	101.00	3.80%	29,415,929
May 13, 2026	96.00	98.80	95.00	97.30	97.30	0.83%	23,794,346
May 12, 2026	93.00	97.20	91.80	96.50	96.50	4.44%	19,024,611
May 11, 2026	91.00	93.70	90.40	92.40	92.40	2.10%	5,850,903
May 8, 2026	93.50	93.90	88.60	90.50	90.50	-3.10%	7,727,829
May 7, 2026	94.00	94.20	92.60	93.40	93.40	0.21%	5,439,141
May 6, 2026	96.10	97.60	92.10	93.20	93.20	-0.85%	16,894,230
May 5, 2026	94.00	96.20	92.40	94.00	94.00	1.73%	18,195,640
May 4, 2026	85.50	92.40	85.50	92.40	92.40	10.00%	17,911,318
Apr 30, 2026	87.90	88.40	83.70	84.00	84.00	-4.44%	12,017,798
Apr 29, 2026	89.20	90.00	86.00	87.90	87.90	-1.57%	9,493,181
Apr 28, 2026	89.70	90.70	88.00	89.30	89.30	-0.45%	7,611,355
Apr 27, 2026	89.20	90.20	85.70	89.70	89.70	1.59%	8,421,382
Apr 24, 2026	90.00	92.30	86.30	88.30	88.30	-0.23%	12,039,076
Apr 23, 2026	98.80	98.90	86.90	88.50	88.50	-8.29%	24,215,967
Apr 22, 2026	96.30	99.30	93.50	96.50	96.50	2.33%	20,243,641
Apr 21, 2026	92.70	97.60	89.00	94.30	94.30	4.43%	26,848,555
Apr 20, 2026	89.20	93.20	87.90	90.30	90.30	2.15%	8,411,297
Apr 17, 2026	89.90	91.10	87.90	88.40	88.40	-1.23%	4,512,524
Apr 16, 2026	89.90	93.10	88.80	89.50	89.50	0.90%	6,281,587
Apr 15, 2026	91.10	91.30	88.20	88.70	88.70	-2.31%	7,644,245
Apr 14, 2026	96.60	97.40	89.90	90.80	90.80	-4.52%	10,644,028
Apr 13, 2026	92.80	96.30	91.50	95.10	95.10	2.48%	8,753,976
Apr 10, 2026	95.00	96.60	91.90	92.80	92.80	-1.28%	4,696,715
Apr 9, 2026	94.70	95.00	92.00	94.00	94.00	-0.53%	6,713,139
Apr 8, 2026	89.00	94.60	88.50	94.50	94.50	9.88%	21,790,276
Apr 7, 2026	86.70	88.00	83.40	86.00	86.00	1.18%	7,618,659
Apr 2, 2026	88.80	89.90	84.80	85.00	85.00	-3.85%	2,934,532
Apr 1, 2026	87.50	89.20	86.00	88.40	88.40	4.62%	4,591,882
Mar 31, 2026	91.30	92.70	84.50	84.50	84.50	-9.91%	10,072,091
Mar 30, 2026	92.40	94.50	90.20	93.80	93.80	-1.78%	5,052,561
Mar 27, 2026	93.20	96.10	92.60	95.50	95.50	-	4,891,711
Mar 26, 2026	93.90	98.60	93.70	95.50	95.50	2.58%	10,021,110
Mar 25, 2026	94.00	96.00	92.30	93.10	93.10	3.22%	4,473,245
Mar 24, 2026	94.30	97.60	90.00	90.20	90.20	-0.66%	5,548,421
Mar 23, 2026	90.00	93.60	88.50	90.80	90.80	-4.62%	6,216,015
Mar 20, 2026	95.90	100.50	92.20	95.20	95.20	-0.10%	16,005,146
Mar 19, 2026	87.70	96.10	87.00	95.30	95.30	6.48%	10,986,894
Mar 18, 2026	86.60	92.70	85.60	89.50	89.50	5.29%	6,506,341
Mar 17, 2026	85.10	87.50	84.70	85.00	85.00	0.83%	1,406,848
Mar 16, 2026	85.80	86.80	84.00	84.30	84.30	-0.82%	1,766,791
Mar 13, 2026	83.00	85.60	82.80	85.00	85.00	-0.47%	2,775,624
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%	4,483,404
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