GTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.52	0.55	0.51	0.52	0.52	-1.01%	64,173
Jul 30, 2026	0.54	0.56	0.51	0.52	0.52	-2.83%	228,126
Jul 29, 2026	0.53	0.55	0.51	0.54	0.54	2.25%	74,031
Jul 28, 2026	0.54	0.54	0.51	0.53	0.53	-0.25%	26,585
Jul 27, 2026	0.51	0.53	0.51	0.53	0.53	3.38%	16,034
Jul 24, 2026	0.53	0.54	0.51	0.51	0.51	-2.44%	23,523
Jul 23, 2026	0.53	0.55	0.52	0.53	0.53	-3.85%	62,220
Jul 22, 2026	0.54	0.55	0.53	0.55	0.55	0.79%	22,836
Jul 21, 2026	0.55	0.56	0.54	0.54	0.54	-2.03%	88,573
Jul 20, 2026	0.53	0.57	0.53	0.55	0.55	-3.52%	51,129
Jul 17, 2026	0.58	0.60	0.55	0.57	0.57	-1.19%	28,076
Jul 16, 2026	0.57	0.61	0.56	0.58	0.58	-2.93%	29,454
Jul 15, 2026	0.57	0.63	0.57	0.60	0.60	6.30%	72,645
Jul 14, 2026	0.53	0.58	0.53	0.56	0.56	1.57%	79,178
Jul 13, 2026	0.55	0.57	0.54	0.55	0.55	0.07%	57,695
Jul 10, 2026	0.55	0.58	0.53	0.55	0.55	4.32%	30,632
Jul 9, 2026	0.57	0.57	0.53	0.53	0.53	-1.74%	76,909
Jul 8, 2026	0.55	0.57	0.53	0.54	0.54	-1.91%	15,158
Jul 7, 2026	0.58	0.58	0.55	0.55	0.55	-3.25%	15,170
Jul 6, 2026	0.54	0.59	0.54	0.57	0.57	2.62%	167,532
Jul 2, 2026	0.60	0.60	0.53	0.55	0.55	-7.14%	129,342
Jul 1, 2026	0.54	0.60	0.54	0.60	0.60	8.79%	52,924
Jun 30, 2026	0.54	0.56	0.54	0.55	0.55	-2.51%	29,287
Jun 29, 2026	0.55	0.58	0.54	0.56	0.56	6.13%	111,281
Jun 26, 2026	0.54	0.57	0.52	0.53	0.53	-1.87%	71,201
Jun 25, 2026	0.58	0.58	0.53	0.54	0.54	-3.93%	73,550
Jun 24, 2026	0.58	0.59	0.56	0.56	0.56	-2.53%	45,857
Jun 23, 2026	0.59	0.59	0.57	0.58	0.58	-3.66%	28,307
Jun 22, 2026	0.61	0.61	0.56	0.60	0.60	-0.80%	116,775
Jun 18, 2026	0.59	0.61	0.58	0.60	0.60	1.58%	44,183
Jun 17, 2026	0.60	0.60	0.55	0.59	0.59	-0.15%	26,566
Jun 16, 2026	0.63	0.64	0.58	0.60	0.60	-6.31%	102,006
Jun 15, 2026	0.64	0.66	0.63	0.64	0.64	0.81%	112,049
Jun 12, 2026	0.66	0.66	0.63	0.63	0.63	-4.26%	41,432
Jun 11, 2026	0.65	0.67	0.60	0.66	0.66	4.41%	64,442
Jun 10, 2026	0.62	0.67	0.62	0.63	0.63	1.65%	108,234
Jun 9, 2026	0.63	0.64	0.60	0.62	0.62	-4.60%	96,663
Jun 8, 2026	0.61	0.65	0.61	0.65	0.65	-	66,696
Jun 5, 2026	0.67	0.67	0.62	0.65	0.65	-1.53%	80,991
Jun 4, 2026	0.67	0.68	0.64	0.66	0.66	-1.79%	44,831
Jun 3, 2026	0.70	0.70	0.66	0.67	0.67	-2.31%	34,819
Jun 2, 2026	0.71	0.72	0.68	0.69	0.69	2.58%	79,494
Jun 1, 2026	0.65	0.73	0.65	0.67	0.67	6.44%	425,832
May 29, 2026	0.64	0.66	0.62	0.63	0.63	-1.72%	162,650
May 28, 2026	0.65	0.71	0.64	0.64	0.64	-1.90%	231,918
May 27, 2026	0.56	0.71	0.55	0.65	0.65	20.35%	771,534
May 26, 2026	0.56	0.58	0.53	0.54	0.54	-4.30%	222,693
May 22, 2026	0.56	0.59	0.55	0.57	0.57	0.41%	57,498
May 21, 2026	0.55	0.57	0.54	0.57	0.57	3.03%	91,652
May 20, 2026	0.55	0.55	0.54	0.55	0.55	2.99%	43,372