G-TECH Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	106.00	106.00	97.50	100.00	100.00	-1.96%	19,115,583
Jun 24, 2026	91.90	103.50	91.30	102.00	102.00	8.40%	35,986,755
Jun 23, 2026	103.00	106.50	94.10	94.10	94.10	-9.95%	29,907,719
Jun 22, 2026	99.00	104.50	99.00	104.50	104.50	10.00%	7,355,891
Jun 18, 2026	96.30	96.30	93.70	95.00	95.00	1.39%	5,487,747
Jun 17, 2026	88.00	94.60	87.90	93.70	93.70	6.48%	7,648,489
Jun 16, 2026	90.00	90.00	87.70	88.00	88.00	0.69%	3,425,402
Jun 15, 2026	85.00	89.00	84.10	87.40	87.40	5.30%	4,165,885
Jun 12, 2026	84.90	84.90	82.50	83.00	83.00	3.11%	2,761,510
Jun 11, 2026	82.20	83.30	76.00	80.50	80.50	-2.07%	6,150,219
Jun 10, 2026	87.90	91.00	80.00	82.20	82.20	-5.73%	8,001,354
Jun 9, 2026	88.20	89.00	86.80	87.20	87.20	0.46%	4,925,418
Jun 8, 2026	81.80	90.50	81.80	86.80	86.80	-4.41%	9,170,766
Jun 5, 2026	90.00	92.40	85.00	90.80	90.80	-0.22%	34,190,520
Jun 4, 2026	90.00	96.50	89.60	91.00	91.00	0.22%	42,746,320
Jun 3, 2026	89.70	93.40	88.80	90.80	90.80	5.46%	50,508,550
Jun 2, 2026	86.10	86.10	83.50	86.10	86.10	9.96%	37,607,810
Jun 1, 2026	76.00	78.30	75.80	78.30	78.30	9.97%	7,001,430
May 29, 2026	69.50	72.20	66.30	71.20	71.20	6.11%	29,633,210
May 28, 2026	65.90	71.80	65.70	67.10	67.10	2.60%	34,145,280
May 27, 2026	68.40	69.00	65.00	65.40	65.40	-3.82%	24,000,150
May 26, 2026	65.00	68.00	61.80	68.00	68.00	4.62%	40,572,080
May 25, 2026	60.10	65.00	59.00	65.00	65.00	9.98%	41,465,190
May 22, 2026	58.00	61.10	57.90	59.10	59.10	4.42%	34,321,690
May 21, 2026	56.80	57.70	56.10	56.60	56.60	1.07%	12,449,610
May 20, 2026	58.00	58.80	55.50	56.00	56.00	-3.11%	18,854,920
May 19, 2026	58.50	60.50	57.00	57.80	57.80	-2.03%	33,859,040
May 18, 2026	57.00	60.90	55.30	59.00	59.00	2.79%	52,943,930
May 15, 2026	54.50	58.00	54.20	57.40	57.40	6.49%	28,811,150
May 14, 2026	55.70	56.00	53.00	53.90	53.90	-3.23%	18,912,550
May 13, 2026	52.30	56.50	51.80	55.70	55.70	8.37%	45,448,400
May 12, 2026	51.00	53.40	49.90	51.40	51.40	1.78%	15,371,090
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%	18,345,780
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%	15,226,850
May 4, 2026	47.50	51.70	47.50	50.90	50.90	7.61%	15,559,050
Apr 30, 2026	49.00	49.50	46.80	47.30	47.30	-0.84%	18,968,140
Apr 29, 2026	43.40	47.70	43.25	47.70	47.70	9.91%	15,060,450
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