GTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.51	0.52	0.43	0.46	0.46	-8.36%	314,392
Nov 11, 2026	0.53	0.55	0.50	0.50	0.50	-5.83%	140,444
Nov 10, 2026	0.49	0.54	0.49	0.53	0.53	8.26%	77,675
Nov 9, 2026	0.50	0.54	0.48	0.49	0.49	-3.45%	242,255
Nov 6, 2026	0.50	0.53	0.49	0.51	0.51	4.31%	107,825
Nov 5, 2026	0.52	0.53	0.47	0.49	0.49	-5.96%	163,946
Nov 4, 2026	0.51	0.53	0.48	0.52	0.52	5.09%	171,838
Nov 3, 2026	0.58	0.59	0.43	0.49	0.49	-14.70%	723,496
Nov 2, 2026	0.59	0.64	0.49	0.58	0.58	-10.75%	555,533
Oct 30, 2026	0.69	0.71	0.63	0.65	0.65	-4.41%	129,471
Oct 29, 2026	0.67	0.71	0.66	0.68	0.68	2.89%	126,132
Oct 28, 2026	0.65	0.69	0.65	0.66	0.66	4.74%	159,124
Oct 27, 2026	0.62	0.66	0.62	0.63	0.63	0.32%	140,150
Oct 26, 2026	0.61	0.65	0.61	0.63	0.63	2.46%	88,975
Oct 23, 2026	0.61	0.65	0.60	0.61	0.61	1.88%	96,718
Oct 22, 2026	0.62	0.62	0.60	0.60	0.60	-1.55%	76,495
Oct 21, 2026	0.64	0.65	0.60	0.61	0.61	-3.50%	101,488
Oct 20, 2026	0.61	0.64	0.61	0.63	0.63	1.33%	112,949
Oct 19, 2026	0.68	0.68	0.60	0.63	0.63	-5.15%	118,376
Oct 16, 2026	0.68	0.69	0.62	0.66	0.66	-0.30%	100,990
Oct 15, 2026	0.66	0.68	0.60	0.66	0.66	-0.65%	245,262
Oct 14, 2026	0.73	0.73	0.59	0.67	0.67	-3.80%	233,035
Oct 13, 2026	0.70	0.72	0.66	0.69	0.69	-3.44%	187,696
Oct 12, 2026	0.78	0.78	0.68	0.72	0.72	-6.33%	216,612
Oct 9, 2026	0.79	0.81	0.74	0.77	0.77	-0.93%	204,197
Oct 8, 2026	0.80	0.82	0.71	0.77	0.77	-2.49%	345,433
Oct 7, 2026	0.77	0.81	0.75	0.79	0.79	1.42%	199,554
Oct 6, 2026	0.80	0.81	0.77	0.78	0.78	-1.46%	141,588
Oct 5, 2026	0.82	0.87	0.78	0.79	0.79	-2.09%	485,238
Oct 2, 2026	0.84	0.84	0.77	0.81	0.81	3.71%	143,744
Oct 1, 2026	0.77	0.80	0.75	0.78	0.78	4.85%	208,427
Sep 30, 2026	0.83	0.89	0.70	0.75	0.75	-11.33%	596,048
Sep 29, 2026	0.93	0.94	0.82	0.84	0.84	-6.64%	418,045
Sep 28, 2026	1.10	1.10	0.84	0.90	0.90	-17.43%	582,206
Sep 25, 2026	1.15	1.19	1.04	1.09	1.09	-6.44%	455,288
Sep 24, 2026	1.19	1.21	1.11	1.17	1.17	-1.27%	266,500
Sep 23, 2026	1.17	1.18	1.14	1.18	1.18	-1.67%	213,407
Sep 22, 2026	1.13	1.21	1.11	1.20	1.20	8.11%	554,317
Sep 21, 2026	1.14	1.34	1.10	1.11	1.11	1.83%	1,414,602
Sep 18, 2026	1.08	1.10	1.05	1.09	1.09	0.93%	129,318
Sep 17, 2026	1.09	1.10	1.06	1.08	1.08	-1.82%	55,030
Sep 16, 2026	1.10	1.15	1.05	1.10	1.10	-	173,760
Sep 15, 2026	1.08	1.12	1.01	1.10	1.10	1.85%	221,231
Sep 14, 2026	1.09	1.13	1.05	1.08	1.08	2.86%	173,378
Sep 11, 2026	1.07	1.15	1.02	1.05	1.05	-1.87%	241,128
Sep 10, 2026	1.07	1.11	1.03	1.07	1.07	-	125,481
Sep 9, 2026	1.08	1.13	1.01	1.07	1.07	1.90%	319,634
Sep 8, 2026	0.98	1.09	0.96	1.05	1.05	9.95%	298,047
Sep 4, 2026	0.95	0.98	0.92	0.96	0.96	1.58%	91,462
Sep 3, 2026	0.90	0.98	0.89	0.94	0.94	5.40%	137,920