GTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.70	0.70	0.68	0.69	-	1.02%	17,089
Jun 2, 2026	0.71	0.72	0.68	0.69	0.69	2.58%	78,601
Jun 1, 2026	0.65	0.73	0.65	0.67	0.67	6.44%	421,468
May 29, 2026	0.64	0.66	0.62	0.63	0.63	-1.72%	156,572
May 28, 2026	0.65	0.71	0.64	0.64	0.64	-1.90%	231,163
May 27, 2026	0.56	0.71	0.55	0.65	0.65	20.35%	767,877
May 26, 2026	0.56	0.58	0.53	0.54	0.54	-4.30%	222,056
May 22, 2026	0.56	0.59	0.55	0.57	0.57	0.41%	57,497
May 21, 2026	0.55	0.57	0.54	0.57	0.57	3.03%	87,483
May 20, 2026	0.55	0.55	0.54	0.55	0.55	2.99%	43,348
May 19, 2026	0.56	0.56	0.53	0.53	0.53	-4.91%	80,100
May 18, 2026	0.53	0.58	0.52	0.56	0.56	6.04%	116,958
May 15, 2026	0.57	0.57	0.52	0.53	0.53	-7.40%	130,085
May 14, 2026	0.55	0.58	0.53	0.57	0.57	4.22%	98,965
May 13, 2026	0.55	0.57	0.52	0.55	0.55	-2.29%	120,154
May 12, 2026	0.58	0.59	0.47	0.56	0.56	-1.87%	194,022
May 11, 2026	0.60	0.63	0.56	0.57	0.57	-9.41%	193,939
May 8, 2026	0.61	0.65	0.61	0.63	0.63	1.81%	92,984
May 7, 2026	0.61	0.64	0.61	0.62	0.62	1.51%	117,610
May 6, 2026	0.61	0.63	0.60	0.61	0.61	-1.69%	143,709
May 5, 2026	0.66	0.66	0.59	0.62	0.62	-6.17%	339,922
May 4, 2026	0.67	0.67	0.66	0.66	0.66	0.14%	64,485
May 1, 2026	0.67	0.69	0.64	0.66	0.66	-1.96%	131,061
Apr 30, 2026	0.68	0.69	0.66	0.67	0.67	-1.82%	61,186
Apr 29, 2026	0.68	0.70	0.68	0.69	0.69	0.25%	26,927
Apr 28, 2026	0.70	0.71	0.68	0.68	0.68	-2.37%	79,544
Apr 27, 2026	0.69	0.70	0.68	0.70	0.70	0.07%	72,301
Apr 24, 2026	0.71	0.72	0.69	0.70	0.70	0.29%	27,977
Apr 23, 2026	0.70	0.72	0.69	0.70	0.70	-2.60%	27,500
Apr 22, 2026	0.71	0.72	0.69	0.72	0.72	1.65%	67,805
Apr 21, 2026	0.72	0.72	0.68	0.71	0.71	-1.18%	106,086
Apr 20, 2026	0.70	0.72	0.70	0.71	0.71	2.90%	45,159
Apr 17, 2026	0.70	0.71	0.69	0.69	0.69	1.96%	101,089
Apr 16, 2026	0.70	0.70	0.68	0.68	0.68	-2.17%	123,109
Apr 15, 2026	0.69	0.71	0.69	0.70	0.70	-0.69%	98,491
Apr 14, 2026	0.68	0.72	0.68	0.70	0.70	1.45%	65,725
Apr 13, 2026	0.69	0.70	0.68	0.69	0.69	-	25,428
Apr 10, 2026	0.70	0.73	0.69	0.69	0.69	-0.82%	39,059
Apr 9, 2026	0.71	0.73	0.69	0.70	0.70	2.01%	65,083
Apr 8, 2026	0.69	0.71	0.68	0.68	0.68	-0.42%	65,346
Apr 7, 2026	0.73	0.75	0.67	0.68	0.68	-6.43%	102,309
Apr 6, 2026	0.75	0.76	0.72	0.73	0.73	-2.36%	112,132
Apr 2, 2026	0.74	0.77	0.73	0.75	0.75	2.67%	117,071
Apr 1, 2026	0.69	0.76	0.69	0.73	0.73	4.49%	195,950
Mar 31, 2026	0.64	0.70	0.64	0.70	0.70	5.35%	199,334
Mar 30, 2026	0.70	0.73	0.66	0.66	0.66	-2.66%	170,262
Mar 27, 2026	0.69	0.72	0.66	0.68	0.68	-5.60%	161,210
Mar 26, 2026	0.75	0.78	0.72	0.72	0.72	-5.28%	48,081
Mar 25, 2026	0.76	0.80	0.75	0.76	0.76	-2.31%	108,937
Mar 24, 2026	0.75	0.80	0.75	0.78	0.78	8.70%	299,176