Skip to main content
logo

Graphjet Technology (GTI)

NASDAQ: GTI · Real-Time Price · USD
0.0988
+0.0095 (10.64%)
Jun 27, 2025, 3:54 PM - Market open

Graphjet Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.090.090.090.09-5.49%5,090,097
Jun 26, 20250.080.090.080.090.098.64%7,630,504
Jun 25, 20250.080.080.070.080.083.53%8,569,576
Jun 24, 20250.070.080.070.080.086.43%5,958,360
Jun 23, 20250.070.080.070.070.07-1.97%5,146,954
Jun 20, 20250.080.080.070.080.08-8.31%8,978,284
Jun 18, 20250.080.080.080.080.08-4.60%14,943,037
Jun 17, 20250.080.090.080.090.0913.58%103,438,954
Jun 16, 20250.070.080.070.080.081.59%52,290,205
Jun 13, 20250.080.080.070.080.08-12.63%13,780,584
Jun 12, 20250.080.100.080.090.0934.21%154,097,938
Jun 11, 20250.060.070.060.060.06-26.01%87,523,291
Jun 10, 20250.090.100.080.090.09-1.59%41,693,090
Jun 9, 20250.080.090.080.090.098.61%6,097,367
Jun 6, 20250.080.090.080.080.085.58%8,148,663
Jun 5, 20250.090.100.070.080.08-19.79%20,843,075
Jun 4, 20250.090.110.090.100.104.23%12,305,459
Jun 3, 20250.100.100.090.090.09-10.58%13,618,692
Jun 2, 20250.110.110.100.100.10-6.36%15,526,760
May 30, 20250.110.120.110.110.11-9.69%21,960,638
May 29, 20250.150.160.120.120.12-8.28%129,764,958
May 28, 20250.160.170.120.130.13-17.05%13,012,530
May 27, 20250.190.190.150.160.16-18.73%6,764,715
May 23, 20250.180.210.180.200.208.72%9,705,052
May 22, 20250.160.190.160.180.1812.48%12,598,383
May 21, 20250.150.180.150.160.16-3.42%7,526,657
May 20, 20250.150.180.130.170.179.31%36,499,337
May 19, 20250.120.150.120.150.1516.49%41,072,838
May 16, 20250.150.150.120.130.13-10.88%20,071,705
May 15, 20250.220.250.150.150.1551.55%285,108,205
May 14, 20250.110.140.090.100.10-4.15%79,188,633
May 13, 20250.110.110.100.100.10-6.30%1,166,600
May 12, 20250.110.110.110.110.110.19%1,474,850
May 9, 20250.110.110.100.110.11-0.92%873,318
May 8, 20250.110.110.100.110.113.72%1,063,393
May 7, 20250.110.110.100.100.10-3.50%1,211,571
May 6, 20250.120.120.110.110.11-5.40%904,527
May 5, 20250.120.120.110.110.113.51%824,336
May 2, 20250.110.120.110.110.113.93%1,198,958
May 1, 20250.110.120.100.110.11-0.19%2,965,155
Apr 30, 20250.110.110.100.110.112.49%759,979
Apr 29, 20250.120.120.100.100.10-6.28%1,768,264
Apr 28, 20250.110.110.110.110.11-0.45%1,475,531
Apr 25, 20250.120.120.110.110.11-6.75%1,522,582
Apr 24, 20250.120.120.110.120.127.33%1,389,319
Apr 23, 20250.100.120.100.110.119.72%1,311,805
Apr 22, 20250.100.110.100.100.10-4.14%1,944,256
Apr 21, 20250.100.110.100.110.11-14.96%3,007,101
Apr 17, 20250.110.130.110.130.1315.96%1,843,212
Apr 16, 20250.110.110.110.110.11-2.18%544,588