Graphjet Technology (GTI)
NASDAQ: GTI · Real-Time Price · USD
2.920
-0.060 (-2.01%)
Nov 21, 2024, 4:00 PM EST - Market closed
Graphjet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2015 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 24, 2015 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 21, 2015 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 20, 2015 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 19, 2015 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 18, 2015 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 17, 2015 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 14, 2015 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 0.20% | 1,546,791 |
| Aug 13, 2015 | 5.04 | 5.06 | 5.04 | 5.04 | 5.04 | - | 1,941,642 |
| Aug 12, 2015 | 5.04 | 5.06 | 5.04 | 5.04 | 5.04 | -0.20% | 748,474 |
| Aug 11, 2015 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 0.20% | 1,039,156 |
| Aug 10, 2015 | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | 0.20% | 723,655 |
| Aug 7, 2015 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | - | 511,647 |
| Aug 6, 2015 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | 0.20% | 737,853 |
| Aug 5, 2015 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | -0.20% | 462,009 |
| Aug 4, 2015 | 5.03 | 5.05 | 5.03 | 5.03 | 5.03 | - | 657,946 |
| Aug 3, 2015 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | - | 356,598 |
| Jul 31, 2015 | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | 0.40% | 892,591 |
| Jul 30, 2015 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 0.20% | 991,094 |
| Jul 29, 2015 | 5.02 | 5.03 | 4.81 | 5.00 | 5.00 | -0.60% | 2,105,568 |
| Jul 28, 2015 | 5.02 | 5.06 | 5.02 | 5.03 | 5.03 | 0.20% | 983,378 |
| Jul 27, 2015 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | -0.20% | 794,608 |
| Jul 24, 2015 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | 0.20% | 1,391,774 |
| Jul 23, 2015 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | - | 777,036 |
| Jul 22, 2015 | 5.02 | 5.04 | 5.01 | 5.02 | 5.02 | -0.20% | 1,203,101 |
| Jul 21, 2015 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 0.20% | 1,047,350 |
| Jul 20, 2015 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 0.20% | 1,039,338 |
| Jul 17, 2015 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.20% | 1,282,074 |
| Jul 16, 2015 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | - | 952,449 |
| Jul 15, 2015 | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | 0.20% | 1,104,520 |
| Jul 14, 2015 | 5.01 | 5.03 | 5.01 | 5.01 | 5.01 | -0.20% | 887,999 |
| Jul 13, 2015 | 5.01 | 5.03 | 5.00 | 5.02 | 5.02 | 0.20% | 1,267,649 |
| Jul 10, 2015 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | 0.20% | 2,413,249 |
| Jul 9, 2015 | 5.01 | 5.03 | 4.99 | 5.00 | 5.00 | 0.20% | 2,019,143 |
| Jul 8, 2015 | 4.98 | 5.01 | 4.98 | 4.99 | 4.99 | -0.20% | 1,987,990 |
| Jul 7, 2015 | 5.00 | 5.02 | 4.97 | 5.00 | 5.00 | - | 5,198,199 |
| Jul 6, 2015 | 4.92 | 5.00 | 4.90 | 5.00 | 5.00 | 1.42% | 3,511,394 |
| Jul 2, 2015 | 4.98 | 4.98 | 4.91 | 4.93 | 4.93 | -0.60% | 7,011,082 |
| Jul 1, 2015 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | - | 5,331,220 |
| Jun 30, 2015 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -1.00% | 4,791,272 |
| Jun 29, 2015 | 5.00 | 5.03 | 4.99 | 5.01 | 5.01 | -0.20% | 2,286,097 |
| Jun 26, 2015 | 5.03 | 5.04 | 4.86 | 5.02 | 5.02 | - | 8,093,701 |
| Jun 25, 2015 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | - | 1,424,746 |
| Jun 24, 2015 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | -0.20% | 1,515,298 |
| Jun 23, 2015 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | 0.40% | 2,853,262 |
| Jun 22, 2015 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | -0.99% | 6,379,144 |
| Jun 19, 2015 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | 0.20% | 1,689,718 |
| Jun 18, 2015 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 0.20% | 2,623,895 |
| Jun 17, 2015 | 5.05 | 5.06 | 5.04 | 5.04 | 5.04 | -0.20% | 7,731,070 |
| Jun 16, 2015 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.20% | 1,549,184 |
| Jun 15, 2015 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | - | 762,790 |
| Jun 12, 2015 | 5.04 | 5.07 | 5.04 | 5.04 | 5.04 | - | 3,593,115 |
| Jun 11, 2015 | 5.04 | 5.06 | 5.03 | 5.04 | 5.04 | - | 1,157,424 |
| Jun 10, 2015 | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | 0.20% | 5,098,590 |
| Jun 9, 2015 | 5.03 | 5.05 | 5.03 | 5.03 | 5.03 | - | 1,361,500 |
| Jun 8, 2015 | 5.03 | 5.05 | 5.03 | 5.03 | 5.03 | - | 2,833,136 |
| Jun 5, 2015 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | -0.20% | 4,184,349 |
| Jun 4, 2015 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | -0.20% | 2,279,204 |
| Jun 3, 2015 | 5.05 | 5.07 | 5.04 | 5.05 | 5.05 | 0.20% | 6,139,303 |
| Jun 2, 2015 | 5.05 | 5.06 | 5.04 | 5.04 | 5.04 | -0.20% | 2,138,127 |
| Jun 1, 2015 | 5.07 | 5.08 | 5.04 | 5.05 | 5.05 | -0.39% | 2,725,132 |
| May 29, 2015 | 5.05 | 5.10 | 5.04 | 5.07 | 5.07 | 0.40% | 14,057,138 |
| May 28, 2015 | 5.04 | 5.05 | 5.03 | 5.05 | 5.05 | 0.20% | 4,041,329 |
| May 27, 2015 | 5.09 | 5.11 | 5.04 | 5.04 | 5.04 | 0.20% | 10,846,485 |
| May 26, 2015 | 5.03 | 5.05 | 5.02 | 5.03 | 5.03 | - | 4,476,380 |
| May 22, 2015 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | -0.20% | 761,565 |
| May 21, 2015 | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | - | 1,302,134 |
| May 20, 2015 | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | - | 1,901,279 |
| May 19, 2015 | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | -0.20% | 1,372,282 |
| May 18, 2015 | 5.02 | 5.08 | 5.01 | 5.05 | 5.05 | 2.02% | 6,844,375 |
| May 15, 2015 | 4.95 | 4.96 | 4.91 | 4.95 | 4.95 | -0.20% | 908,429 |
| May 14, 2015 | 4.93 | 4.97 | 4.91 | 4.96 | 4.96 | 0.81% | 883,791 |
| May 13, 2015 | 4.93 | 4.98 | 4.88 | 4.92 | 4.92 | 0.20% | 1,005,048 |
| May 12, 2015 | 4.87 | 4.91 | 4.85 | 4.91 | 4.91 | 0.61% | 998,575 |
| May 11, 2015 | 4.92 | 5.00 | 4.86 | 4.88 | 4.88 | -1.41% | 1,052,470 |
| May 8, 2015 | 4.93 | 4.97 | 4.83 | 4.95 | 4.95 | 1.02% | 2,100,632 |
| May 7, 2015 | 4.87 | 4.93 | 4.84 | 4.90 | 4.90 | 0.20% | 1,988,955 |
| May 6, 2015 | 4.94 | 4.94 | 4.80 | 4.89 | 4.89 | -0.20% | 2,547,767 |
| May 5, 2015 | 4.88 | 4.96 | 4.85 | 4.90 | 4.90 | 0.20% | 2,235,800 |
| May 4, 2015 | 4.81 | 4.90 | 4.74 | 4.89 | 4.89 | 1.24% | 3,090,098 |
| May 1, 2015 | 4.80 | 4.92 | 4.67 | 4.83 | 4.83 | -0.21% | 4,921,377 |
| Apr 30, 2015 | 4.62 | 4.93 | 4.55 | 4.84 | 4.84 | 11.78% | 5,240,248 |
| Apr 29, 2015 | 4.36 | 4.45 | 4.29 | 4.33 | 4.33 | -2.04% | 582,078 |
| Apr 28, 2015 | 4.28 | 4.42 | 4.21 | 4.42 | 4.42 | 3.51% | 517,042 |
| Apr 27, 2015 | 4.18 | 4.37 | 4.16 | 4.27 | 4.27 | 3.14% | 420,822 |
| Apr 24, 2015 | 4.17 | 4.24 | 4.11 | 4.14 | 4.14 | -0.48% | 371,656 |
| Apr 23, 2015 | 3.89 | 4.20 | 3.89 | 4.16 | 4.16 | 6.39% | 593,763 |
| Apr 22, 2015 | 4.17 | 4.20 | 3.90 | 3.91 | 3.91 | -6.46% | 824,044 |
| Apr 21, 2015 | 4.29 | 4.34 | 4.18 | 4.18 | 4.18 | -2.34% | 658,633 |
| Apr 20, 2015 | 4.51 | 4.51 | 4.22 | 4.28 | 4.28 | -3.60% | 666,927 |
| Apr 17, 2015 | 4.37 | 4.48 | 4.36 | 4.44 | 4.44 | 1.37% | 758,224 |
| Apr 16, 2015 | 4.38 | 4.44 | 4.33 | 4.38 | 4.38 | - | 1,324,539 |
| Apr 15, 2015 | 4.30 | 4.44 | 4.30 | 4.38 | 4.38 | 3.06% | 1,624,579 |
| Apr 14, 2015 | 4.06 | 4.25 | 4.05 | 4.25 | 4.25 | 5.46% | 1,181,967 |
| Apr 13, 2015 | 4.09 | 4.15 | 4.03 | 4.03 | 4.03 | -1.23% | 757,411 |
| Apr 10, 2015 | 4.12 | 4.17 | 4.07 | 4.08 | 4.08 | - | 316,377 |
| Apr 9, 2015 | 4.06 | 4.16 | 3.99 | 4.08 | 4.08 | 0.99% | 339,737 |
| Apr 8, 2015 | 4.07 | 4.10 | 3.98 | 4.04 | 4.04 | -0.49% | 654,423 |
| Apr 7, 2015 | 4.04 | 4.14 | 4.00 | 4.06 | 4.06 | 0.25% | 505,916 |
| Apr 6, 2015 | 3.89 | 4.14 | 3.87 | 4.05 | 4.05 | 3.85% | 629,244 |