G-TECH Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	54.50	58.00	54.20	57.40	57.40	6.49%	28,677,820
May 14, 2026	55.70	56.00	53.00	53.90	53.90	-3.23%	18,912,554
May 13, 2026	52.30	56.50	51.80	55.70	55.70	8.37%	45,448,408
May 12, 2026	51.00	53.40	49.90	51.40	51.40	1.78%	15,371,091
May 11, 2026	48.50	51.60	48.45	50.50	50.50	4.66%	8,196,562
May 8, 2026	50.90	51.40	48.25	48.25	48.25	-5.21%	9,062,420
May 7, 2026	50.70	53.70	50.00	50.90	50.90	2.83%	18,345,789
May 6, 2026	49.70	51.80	48.55	49.50	49.50	1.85%	17,394,430
May 5, 2026	51.30	51.90	48.60	48.60	48.60	-4.52%	15,226,853
May 4, 2026	47.50	51.70	47.50	50.90	50.90	7.61%	15,559,051
Apr 30, 2026	49.00	49.50	46.80	47.30	47.30	-0.84%	18,968,149
Apr 29, 2026	43.40	47.70	43.25	47.70	47.70	9.91%	15,060,457
Apr 28, 2026	44.50	44.60	43.30	43.40	43.40	-2.14%	3,139,164
Apr 27, 2026	43.40	44.75	41.35	44.35	44.35	2.90%	5,497,642
Apr 24, 2026	42.75	43.70	41.85	43.10	43.10	2.50%	4,532,960
Apr 23, 2026	45.50	45.60	40.70	42.05	42.05	-6.56%	6,893,763
Apr 22, 2026	46.70	46.70	45.00	45.00	45.00	-2.81%	4,688,724
Apr 21, 2026	47.80	47.90	44.70	46.30	46.30	-0.43%	13,680,510
Apr 20, 2026	45.55	46.50	45.55	46.50	46.50	9.93%	6,506,651
Apr 17, 2026	41.90	42.95	41.85	42.30	42.30	0.48%	2,028,998
Apr 16, 2026	42.75	42.85	41.85	42.10	42.10	0.24%	2,064,429
Apr 15, 2026	43.70	43.70	41.65	42.00	42.00	-2.33%	4,444,611
Apr 14, 2026	41.80	44.20	41.10	43.00	43.00	3.24%	5,952,183
Apr 13, 2026	41.25	42.15	40.75	41.65	41.65	0.60%	2,365,427
Apr 10, 2026	40.80	41.60	39.70	41.40	41.40	1.47%	5,443,582
Apr 9, 2026	42.65	42.80	40.80	40.80	40.80	-6.10%	6,158,799
Apr 8, 2026	42.30	43.50	42.25	43.45	43.45	4.83%	3,397,297
Apr 7, 2026	44.00	44.15	41.45	41.45	41.45	-4.71%	4,703,423
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%	12,747,445
Mar 26, 2026	44.05	48.50	43.95	46.60	46.60	5.67%	11,550,821
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%	4,652,881
Mar 10, 2026	49.60	49.75	47.00	47.60	47.60	-1.14%	4,813,607
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%	3,980,407
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