G-TECH Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.60	55.20	52.00	52.40	52.40	-4.55%	14,688,737
Jan 29, 2026	61.20	62.40	54.90	54.90	54.90	-8.80%	33,870,470
Jan 28, 2026	56.40	60.20	56.10	60.20	60.20	9.85%	21,806,404
Jan 27, 2026	57.40	57.80	54.50	54.80	54.80	-4.53%	17,612,030
Jan 26, 2026	59.30	59.60	56.50	57.40	57.40	-3.20%	17,607,260
Jan 23, 2026	61.50	63.20	57.60	59.30	59.30	-0.17%	39,876,750
Jan 22, 2026	58.00	60.50	56.80	59.40	59.40	7.41%	35,802,627
Jan 21, 2026	52.00	56.30	51.00	55.30	55.30	6.76%	34,507,992
Jan 20, 2026	47.95	52.50	47.00	51.80	51.80	8.03%	30,831,489
Jan 19, 2026	45.00	48.55	44.65	47.95	47.95	8.00%	29,040,105
Jan 16, 2026	47.00	49.60	44.20	44.40	44.40	-1.55%	51,019,103
Jan 15, 2026	44.20	46.15	44.00	45.10	45.10	2.97%	15,167,760
Jan 14, 2026	45.20	45.30	43.20	43.80	43.80	-3.95%	15,295,706
Jan 13, 2026	48.30	48.40	44.80	45.60	45.60	2.01%	32,147,207
Jan 12, 2026	41.10	45.00	40.85	44.70	44.70	7.97%	19,406,910
Jan 9, 2026	41.45	43.00	39.55	41.40	41.40	1.72%	12,558,484
Jan 8, 2026	39.60	41.15	38.95	40.70	40.70	2.78%	7,432,292
Jan 7, 2026	39.10	40.60	38.95	39.60	39.60	1.80%	4,684,055
Jan 6, 2026	39.60	40.60	38.70	38.90	38.90	-1.64%	7,244,574
Jan 5, 2026	41.00	41.85	39.50	39.55	39.55	2.20%	16,505,380
Jan 2, 2026	36.45	38.70	36.20	38.70	38.70	9.94%	9,749,207
Dec 31, 2025	35.00	35.80	34.35	35.20	35.20	1.88%	4,045,097
Dec 30, 2025	35.30	35.50	33.55	34.55	34.55	-1.57%	5,588,787
Dec 29, 2025	32.55	35.45	32.20	35.10	35.10	7.83%	8,746,188
Dec 26, 2025	33.75	33.95	32.50	32.55	32.55	-3.41%	1,906,123
Dec 24, 2025	33.85	34.15	33.50	33.70	33.70	0.60%	692,538
Dec 23, 2025	34.40	34.40	33.40	33.50	33.50	-1.62%	860,348
Dec 22, 2025	34.05	34.20	33.90	34.05	34.05	1.49%	683,015
Dec 19, 2025	33.95	34.45	33.55	33.55	33.55	0.45%	806,966
Dec 18, 2025	34.50	34.50	33.40	33.40	33.40	-2.20%	800,607
Dec 17, 2025	33.95	34.85	33.85	34.15	34.15	1.64%	1,432,624
Dec 16, 2025	33.55	33.75	33.00	33.60	33.60	0.15%	949,074
Dec 15, 2025	34.35	34.35	33.55	33.55	33.55	-2.47%	923,856
Dec 12, 2025	34.10	34.65	33.90	34.40	34.40	1.62%	1,066,101
Dec 11, 2025	33.55	34.20	33.10	33.85	33.85	1.35%	1,382,654
Dec 10, 2025	34.50	34.65	33.40	33.40	33.40	-1.91%	1,354,825
Dec 9, 2025	33.95	34.85	33.75	34.05	34.05	0.59%	1,415,884
Dec 8, 2025	34.05	34.15	33.65	33.85	33.85	-0.88%	1,531,940
Dec 5, 2025	34.95	34.95	33.75	34.15	34.15	-1.30%	879,422
Dec 4, 2025	34.50	34.80	34.20	34.60	34.60	1.76%	1,072,806
Dec 3, 2025	34.10	34.35	33.85	34.00	34.00	0.74%	680,189
Dec 2, 2025	34.25	34.35	33.70	33.75	33.75	-0.74%	908,595
Dec 1, 2025	34.80	34.80	33.95	34.00	34.00	-2.02%	797,737
Nov 28, 2025	34.80	34.95	34.50	34.70	34.70	-	652,267
Nov 27, 2025	35.30	35.30	33.80	34.70	34.70	-0.86%	1,052,554
Nov 26, 2025	34.65	35.20	34.60	35.00	35.00	2.04%	1,012,048
Nov 25, 2025	33.90	34.55	33.90	34.30	34.30	1.93%	857,193
Nov 24, 2025	34.60	34.70	33.50	33.65	33.65	-1.90%	1,145,300
Nov 21, 2025	34.05	34.85	33.80	34.30	34.30	-1.44%	1,345,621
Nov 20, 2025	34.80	34.90	34.20	34.80	34.80	3.11%	1,029,736