GTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.56	0.56	0.54	0.54	-	-0.71%	2,479
May 13, 2026	0.55	0.57	0.52	0.55	0.55	-2.29%	119,527
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
Mar 23, 2026	0.70	0.72	0.69	0.72	0.72	0.83%	113,525
Mar 20, 2026	0.73	0.73	0.71	0.71	0.71	0.38%	53,568
Mar 19, 2026	0.71	0.74	0.68	0.71	0.71	1.27%	211,336
Mar 18, 2026	0.75	0.77	0.70	0.70	0.70	-4.97%	63,896
Mar 17, 2026	0.78	0.78	0.73	0.74	0.74	0.46%	43,886
Mar 16, 2026	0.73	0.75	0.73	0.73	0.73	1.71%	47,525
Mar 13, 2026	0.75	0.76	0.72	0.72	0.72	-2.57%	78,567
Mar 12, 2026	0.72	0.77	0.72	0.74	0.74	2.64%	181,386
Mar 11, 2026	0.72	0.78	0.71	0.72	0.72	1.51%	139,957
Mar 10, 2026	0.75	0.78	0.71	0.71	0.71	-2.71%	104,399
Mar 9, 2026	0.73	0.75	0.71	0.73	0.73	0.25%	75,198
Mar 6, 2026	0.73	0.76	0.72	0.73	0.73	-2.08%	58,551
Mar 5, 2026	0.75	0.77	0.74	0.74	0.74	-1.96%	80,954