GT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	10.74	10.85	10.59	10.86	-	1.73%	2,626,006
Jul 18, 2025	10.91	10.94	10.61	10.67	10.67	-2.20%	4,941,750
Jul 17, 2025	10.81	10.99	10.78	10.91	10.91	0.93%	3,802,164
Jul 16, 2025	10.96	11.04	10.59	10.81	10.81	-1.10%	5,696,617
Jul 15, 2025	11.14	11.25	10.87	10.93	10.93	-1.35%	3,848,677
Jul 14, 2025	11.08	11.25	11.01	11.08	11.08	-0.98%	4,725,000
Jul 11, 2025	11.38	11.54	11.13	11.19	11.19	-2.27%	6,503,366
Jul 10, 2025	11.30	11.46	11.14	11.45	11.45	1.33%	6,511,691
Jul 9, 2025	11.54	11.65	11.25	11.30	11.30	-2.16%	6,383,173
Jul 8, 2025	10.98	11.79	10.98	11.55	11.55	6.06%	8,727,952
Jul 7, 2025	11.10	11.17	10.76	10.89	10.89	-3.97%	7,500,856
Jul 3, 2025	11.09	11.47	11.09	11.34	11.34	2.35%	4,082,638
Jul 2, 2025	10.65	11.13	10.59	11.08	11.08	3.94%	8,977,344
Jul 1, 2025	10.28	10.78	10.27	10.66	10.66	2.80%	8,431,992
Jun 30, 2025	10.75	10.85	10.26	10.37	10.37	-3.26%	8,195,423
Jun 27, 2025	10.56	10.83	10.56	10.72	10.72	1.80%	8,097,875
Jun 26, 2025	10.38	10.57	10.26	10.53	10.53	1.45%	4,226,623
Jun 25, 2025	10.33	10.68	10.28	10.38	10.38	1.37%	5,289,037
Jun 24, 2025	10.28	10.47	10.20	10.24	10.24	0.89%	6,672,220
Jun 23, 2025	10.21	10.27	9.97	10.15	10.15	-0.88%	7,342,772
Jun 20, 2025	10.62	10.66	10.17	10.24	10.24	-2.57%	7,510,184
Jun 18, 2025	10.31	10.71	10.21	10.51	10.51	1.45%	4,634,519
Jun 17, 2025	10.56	10.63	10.32	10.36	10.36	-3.00%	6,359,251
Jun 16, 2025	11.00	11.09	10.40	10.68	10.68	-2.38%	11,725,441
Jun 13, 2025	10.94	11.19	10.82	10.94	10.94	-2.32%	6,482,240
Jun 12, 2025	11.50	11.58	11.18	11.20	11.20	-3.45%	5,830,977
Jun 11, 2025	12.03	12.03	11.58	11.60	11.60	-2.85%	5,129,402
Jun 10, 2025	11.72	12.02	11.64	11.94	11.94	1.36%	4,593,015
Jun 9, 2025	10.98	11.98	10.95	11.78	11.78	10.71%	9,623,619
Jun 6, 2025	10.80	10.87	10.49	10.64	10.64	-1.12%	5,315,975
Jun 5, 2025	10.99	11.02	10.63	10.76	10.76	-2.62%	6,154,814
Jun 4, 2025	11.37	11.38	10.90	11.05	11.05	-2.30%	5,072,228
Jun 3, 2025	11.17	11.44	11.11	11.31	11.31	0.98%	3,650,210
Jun 2, 2025	11.30	11.50	11.13	11.20	11.20	-1.84%	5,580,570
May 30, 2025	11.39	11.53	11.21	11.41	11.41	-0.17%	5,132,869
May 29, 2025	11.58	11.64	11.21	11.43	11.43	-1.04%	5,932,508
May 28, 2025	11.43	11.69	11.42	11.55	11.55	1.40%	7,135,373
May 27, 2025	11.09	11.41	10.92	11.39	11.39	4.02%	5,923,238
May 23, 2025	11.08	11.08	10.80	10.95	10.95	-1.62%	5,667,034
May 22, 2025	10.74	11.29	10.71	11.13	11.13	6.00%	8,578,505
May 21, 2025	10.85	10.96	10.38	10.50	10.50	-3.67%	5,497,688
May 20, 2025	10.68	10.94	10.60	10.90	10.90	2.44%	4,866,912
May 19, 2025	10.57	10.67	10.46	10.64	10.64	-1.21%	5,840,797
May 16, 2025	11.01	11.04	10.43	10.77	10.77	-2.45%	6,253,360
May 15, 2025	11.05	11.10	10.97	11.04	11.04	-0.90%	3,941,346
May 14, 2025	11.22	11.37	11.07	11.14	11.14	-1.33%	4,323,123
May 13, 2025	11.08	11.33	10.76	11.29	11.29	2.92%	6,123,156
May 12, 2025	11.35	11.54	10.84	10.97	10.97	1.01%	9,572,403
May 9, 2025	11.09	11.23	10.77	10.86	10.86	-0.73%	7,698,802
May 8, 2025	10.83	11.44	10.61	10.94	10.94	-0.64%	12,676,518