Global Technology Acquisition Corp. I (GTAC)
NASDAQ: GTAC · Real-Time Price · USD
11.54
+0.06 (0.52%)
Sep 17, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 6 |
| Sep 24, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1 |
| Sep 23, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 11 |
| Sep 20, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 7 |
| Sep 19, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 12 |
| Sep 18, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1 |
| Sep 17, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1 |
| Sep 16, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1 |
| Sep 13, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 26 |
| Sep 12, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 82 |
| Sep 11, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1 |
| Sep 10, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 101 |
| Sep 9, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Sep 6, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Sep 5, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1 |
| Sep 4, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 2 |
| Sep 3, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% | 114 |
| Aug 30, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 2,271 |
| Aug 29, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | 4,005 |
| Aug 28, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% | 1,079 |
| Aug 26, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Aug 23, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.26% | 1,000 |
| Aug 22, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.13% | 121 |
| Aug 21, 2024 | 11.52 | 11.57 | 11.52 | 11.57 | 11.57 | 0.48% | 8,669 |
| Aug 20, 2024 | 11.49 | 11.51 | 11.49 | 11.51 | 11.51 | 0.26% | 5,146 |
| Aug 19, 2024 | 11.70 | 11.75 | 11.45 | 11.48 | 11.48 | 1.32% | 121,139 |
| Aug 16, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 6 |
| Aug 15, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 80 |
| Aug 14, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.87% | 1,217 |
| Aug 13, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 37 |
| Aug 12, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 17 |
| Aug 9, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Aug 8, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 9 |
| Aug 7, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Aug 6, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 87 |
| Aug 5, 2024 | 11.40 | 11.43 | 11.40 | 11.43 | 11.43 | 0.97% | 2,199 |
| Aug 2, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 52 |
| Aug 1, 2024 | 11.35 | 11.36 | 11.31 | 11.32 | 11.32 | 0.18% | 2,673 |
| Jul 31, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 30, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 5 |
| Jul 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 39 |
| Jul 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 53 |
| Jul 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 24, 2024 | 11.30 | 11.30 | 11.28 | 11.30 | 11.30 | 0.44% | 7,394 |
| Jul 23, 2024 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | -0.44% | 406,902 |
| Jul 22, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Jul 18, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% | 7,193 |
| Jul 17, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 108 |
| Jul 16, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 3,994 |
| Jul 15, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 1 |
| Jul 12, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 1 |
| Jul 11, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Jul 10, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Jul 9, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 50 |
| Jul 8, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 1 |
| Jul 5, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 5 |
| Jul 3, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 15 |
| Jul 2, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 8 |
| Jul 1, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Jun 28, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 1 |
| Jun 27, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 3 |
| Jun 26, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Jun 25, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Jun 24, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.44% | 146 |
| Jun 21, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
| Jun 20, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 11 |
| Jun 18, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Jun 17, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.18% | 100 |
| Jun 14, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 1 |
| Jun 13, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Jun 12, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Jun 11, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 1 |
| Jun 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Jun 7, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 10 |
| Jun 6, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Jun 5, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.62% | 1,244 |
| Jun 4, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 2 |
| Jun 3, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 1 |
| May 31, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 2 |
| May 30, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 6 |
| May 29, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 12 |
| May 28, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| May 24, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| May 23, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| May 22, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 2 |
| May 21, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% | 185 |
| May 20, 2024 | 11.19 | 11.30 | 11.19 | 11.30 | 11.30 | 0.98% | 8,100 |
| May 17, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| May 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 3 |
| May 15, 2024 | 11.18 | 11.29 | 11.18 | 11.19 | 11.19 | 0.36% | 3,460 |
| May 14, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 10 |
| May 13, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| May 10, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| May 9, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| May 8, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| May 7, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| May 6, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 500 |
| May 3, 2024 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | 0.45% | 1,202 |