G-TECH Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.70	46.05	43.50	43.50	43.50	-3.65%	3,286,545
Apr 1, 2026	45.80	46.45	44.80	45.15	45.15	3.67%	3,489,942
Mar 31, 2026	45.30	47.45	43.50	43.55	43.55	-3.86%	9,356,417
Mar 30, 2026	44.60	45.50	42.75	45.30	45.30	-1.52%	4,963,101
Mar 27, 2026	46.75	47.95	45.80	46.00	46.00	-1.29%	12,747,440
Mar 26, 2026	44.05	48.50	43.95	46.60	46.60	5.67%	11,550,820
Mar 25, 2026	44.20	44.60	43.50	44.10	44.10	2.92%	2,899,323
Mar 24, 2026	46.20	46.70	42.85	42.85	42.85	-4.88%	5,097,366
Mar 23, 2026	44.80	46.55	43.75	45.05	45.05	-1.53%	4,233,322
Mar 20, 2026	45.40	47.20	45.00	45.75	45.75	2.81%	5,864,244
Mar 19, 2026	45.05	45.20	44.25	44.50	44.50	-2.31%	4,045,592
Mar 18, 2026	47.00	47.30	45.50	45.55	45.55	-1.83%	4,472,413
Mar 17, 2026	47.50	48.15	46.25	46.40	46.40	-1.28%	4,228,107
Mar 16, 2026	46.75	47.80	45.40	47.00	47.00	1.08%	7,106,882
Mar 13, 2026	45.65	46.85	45.10	46.50	46.50	0.22%	3,813,923
Mar 12, 2026	48.05	48.70	45.85	46.40	46.40	-3.43%	6,219,271
Mar 11, 2026	47.95	49.25	47.95	48.05	48.05	0.95%	4,633,570
Mar 10, 2026	49.60	49.75	47.00	47.60	47.60	-1.14%	4,480,056
Mar 9, 2026	47.20	49.60	47.15	48.15	48.15	-7.05%	5,517,929
Mar 6, 2026	50.80	51.90	49.80	51.80	51.80	0.97%	3,961,795
Mar 5, 2026	52.70	53.20	50.00	51.30	51.30	2.40%	7,397,464
Mar 4, 2026	54.60	54.80	50.10	50.10	50.10	-9.89%	10,562,459
Mar 3, 2026	53.80	56.00	53.60	55.60	55.60	5.50%	14,461,920
Mar 2, 2026	50.00	53.80	49.55	52.70	52.70	0.19%	4,461,268
Feb 26, 2026	53.20	54.00	52.20	52.60	52.60	-1.13%	4,688,762
Feb 25, 2026	53.80	56.50	52.70	53.20	53.20	1.14%	13,117,270
Feb 24, 2026	52.40	53.30	51.20	52.60	52.60	-0.38%	6,582,219
Feb 23, 2026	50.50	53.40	50.40	52.80	52.80	7.32%	6,022,837
Feb 11, 2026	49.80	50.30	48.55	49.20	49.20	-2.38%	6,639,847
Feb 10, 2026	53.70	54.00	50.10	50.40	50.40	-6.15%	11,391,548
Feb 9, 2026	53.00	53.70	52.00	53.70	53.70	9.82%	8,987,746
Feb 6, 2026	50.80	50.90	48.20	48.90	48.90	-3.74%	7,551,123
Feb 5, 2026	51.60	51.90	50.00	50.80	50.80	-2.87%	6,429,226
Feb 4, 2026	51.30	53.70	51.20	52.30	52.30	1.75%	5,026,241
Feb 3, 2026	52.60	54.00	51.00	51.40	51.40	-0.96%	7,725,215
Feb 2, 2026	51.60	54.10	50.60	51.90	51.90	-0.95%	8,806,642
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