Grand-Tek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	60.80	60.80	59.30	60.10	60.10	-1.48%	80,570
Jun 4, 2026	62.20	62.90	60.80	61.00	61.00	-1.93%	112,883
Jun 3, 2026	59.30	64.20	59.30	62.20	62.20	5.25%	313,603
Jun 2, 2026	59.30	59.60	58.70	59.10	59.10	-1.01%	36,304
Jun 1, 2026	59.10	60.90	59.10	59.70	59.70	0.67%	94,695
May 29, 2026	59.00	60.30	59.00	59.30	59.30	1.72%	78,012
May 28, 2026	59.30	60.00	57.50	58.30	58.30	-1.19%	69,743
May 27, 2026	60.20	60.20	58.40	59.00	59.00	-1.83%	111,446
May 26, 2026	63.00	63.00	59.00	60.10	60.10	-3.69%	223,121
May 25, 2026	62.80	63.10	61.50	62.40	62.40	1.46%	129,654
May 22, 2026	61.30	62.60	60.80	61.50	61.50	1.65%	202,484
May 21, 2026	61.50	61.90	60.50	60.50	60.50	-0.17%	68,396
May 20, 2026	61.30	61.80	60.30	60.60	60.60	0.17%	92,022
May 19, 2026	61.10	61.20	59.50	60.50	60.50	-0.98%	58,376
May 18, 2026	58.20	63.00	58.00	61.10	61.10	3.04%	154,295
May 15, 2026	58.30	60.10	58.30	59.30	59.30	1.72%	183,469
May 14, 2026	57.50	59.30	56.20	58.30	58.30	1.39%	133,432
May 13, 2026	58.00	58.10	57.50	57.50	57.50	-1.54%	42,465
May 12, 2026	58.70	58.70	57.60	58.40	58.40	-1.02%	122,113
May 11, 2026	60.00	60.80	59.00	59.00	59.00	-0.84%	174,732
May 8, 2026	58.90	60.40	58.50	59.50	59.50	1.54%	153,791
May 7, 2026	58.80	59.40	58.30	58.60	58.60	-0.68%	82,772
May 6, 2026	59.40	59.90	58.80	59.00	59.00	-1.17%	74,520
May 5, 2026	60.60	60.60	59.30	59.70	59.70	-0.67%	64,220
May 4, 2026	57.40	61.60	57.40	60.10	60.10	3.44%	154,467
Apr 30, 2026	58.30	59.60	57.90	58.10	58.10	-0.85%	63,169
Apr 29, 2026	57.20	59.10	57.00	58.60	58.60	2.63%	100,266
Apr 28, 2026	56.80	58.30	56.80	57.10	57.10	-0.52%	26,149
Apr 27, 2026	58.20	58.20	55.80	57.40	57.40	-1.37%	69,383
Apr 24, 2026	59.40	59.40	56.70	58.20	58.20	2.11%	84,235
Apr 23, 2026	61.00	61.00	56.60	57.00	57.00	-3.23%	119,290
Apr 22, 2026	58.80	59.00	58.40	58.90	58.90	1.55%	57,988
Apr 21, 2026	58.30	59.60	57.60	58.00	58.00	-0.17%	40,845
Apr 20, 2026	58.80	59.80	58.10	58.10	58.10	-1.36%	85,478
Apr 17, 2026	58.70	58.90	57.60	58.90	58.90	2.08%	103,398
Apr 16, 2026	58.00	58.00	57.30	57.70	57.70	-0.52%	37,689
Apr 15, 2026	58.00	59.00	57.80	58.00	58.00	-	77,709
Apr 14, 2026	57.00	58.20	56.70	58.00	58.00	2.11%	132,177
Apr 13, 2026	56.80	57.00	56.00	56.80	56.80	0.71%	114,095
Apr 10, 2026	59.80	59.80	56.00	56.40	56.40	-6.93%	433,197
Apr 9, 2026	61.30	61.30	59.80	60.60	60.60	0.50%	53,199
Apr 8, 2026	59.30	60.60	59.20	60.30	60.30	2.20%	86,474
Apr 7, 2026	58.40	59.40	57.60	59.00	59.00	1.72%	57,066
Apr 2, 2026	59.20	59.50	57.70	58.00	58.00	-1.36%	69,460
Apr 1, 2026	58.90	59.10	58.20	58.80	58.80	1.20%	98,371
Mar 31, 2026	60.80	61.20	58.00	58.10	58.10	-6.89%	204,070
Mar 30, 2026	62.40	63.30	61.20	62.40	62.40	-1.89%	100,554
Mar 27, 2026	63.00	64.00	62.00	63.60	63.60	-	57,335
Mar 26, 2026	65.00	65.20	63.50	63.60	63.60	-1.40%	149,874
Mar 25, 2026	66.60	66.60	63.50	64.50	64.50	1.42%	207,080