Skip to main content
Graphjet Technology (GTI)
NASDAQ: GTI · Real-Time Price · USD
0.230
-0.073 (-24.13%)
At close: Dec 20, 2024, 4:00 PM
0.222
-0.008 (-3.31%)
After-hours: Dec 20, 2024, 7:59 PM EST

Graphjet Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.310.310.190.230.23-24.13%12,469,368
Dec 19, 20240.420.440.250.300.30-25.86%3,825,300
Dec 18, 20240.600.690.380.410.41-30.98%4,350,338
Dec 17, 20240.770.930.570.590.59-23.04%2,830,700
Dec 16, 20240.940.970.650.770.77-18.76%2,661,102
Dec 13, 20241.041.500.880.950.95-8.20%4,779,700
Dec 12, 20241.361.410.821.031.03-23.70%2,250,830
Dec 11, 20241.701.751.181.351.35-19.16%1,514,970
Dec 10, 20242.152.391.501.671.67-18.93%1,379,075
Dec 9, 20242.752.832.022.062.06-25.63%1,808,842
Dec 6, 20242.762.882.612.772.770.36%167,546
Dec 5, 20242.893.102.582.762.760.36%352,528
Dec 4, 20243.453.502.592.752.75-17.42%569,311
Dec 3, 20242.993.402.603.333.3332.67%321,700
Dec 2, 20242.773.282.402.512.51-6.69%398,500
Nov 29, 20242.702.862.652.692.69-0.37%83,631
Nov 27, 20242.972.972.652.702.70-9.40%51,164
Nov 26, 20242.982.992.602.982.989.56%55,847
Nov 25, 20243.033.502.702.722.72-8.11%90,095
Nov 22, 20242.903.082.902.962.961.37%8,826
Nov 21, 20243.103.202.902.922.920.34%14,529
Nov 20, 20243.163.302.912.912.91-7.62%44,900
Nov 19, 20243.103.223.083.153.152.27%12,700
Nov 18, 20243.163.283.003.083.08-0.32%30,081
Nov 15, 20243.593.703.083.093.09-11.97%113,100
Nov 14, 20243.083.793.013.513.5117.79%250,300
Nov 13, 20242.662.982.662.982.9811.19%50,330
Nov 12, 20242.822.822.612.682.68-4.29%21,263
Nov 11, 20242.752.932.752.802.803.32%29,519
Nov 8, 20242.682.722.512.712.715.86%30,346
Nov 7, 20242.383.002.382.562.5610.82%150,987
Nov 6, 20242.352.392.302.312.310.43%16,900
Nov 5, 20242.172.352.172.302.305.02%8,549
Nov 4, 20242.262.262.172.192.190.92%9,300
Nov 1, 20242.162.302.132.172.171.40%15,330
Oct 31, 20242.172.212.082.142.140.94%15,199
Oct 30, 20242.322.402.122.122.12-7.83%48,576
Oct 29, 20242.292.402.272.302.30-0.86%18,000
Oct 28, 20242.212.582.172.322.326.91%117,015
Oct 25, 20242.192.202.102.172.175.85%13,100
Oct 24, 20242.232.272.052.052.05-8.89%33,800
Oct 23, 20242.232.312.182.252.25-0.44%9,000
Oct 22, 20242.432.432.202.262.261.80%46,228
Oct 21, 20242.242.402.222.222.22-3.48%27,736
Oct 18, 20242.472.472.252.302.30-0.86%44,400
Oct 17, 20242.212.322.202.322.324.04%50,500
Oct 16, 20242.082.302.082.232.237.21%104,306
Oct 15, 20242.632.641.902.082.08-20.91%396,877
Oct 14, 20242.662.742.632.632.63-1.13%8,400
Oct 11, 20242.652.712.602.662.66-1.12%25,442
Oct 10, 20242.712.752.602.692.690.75%43,008
Oct 9, 20242.692.722.652.672.67-0.74%14,500
Oct 8, 20242.842.892.632.692.69-1.82%28,047
Oct 7, 20242.802.972.702.742.741.11%27,647
Oct 4, 20242.752.922.622.712.71-0.73%45,347
Oct 3, 20242.723.162.682.732.73-1.09%42,411
Oct 2, 20243.033.072.732.762.76-11.25%48,175
Oct 1, 20243.133.132.973.113.114.01%53,607
Sep 30, 20242.893.102.892.992.993.82%44,813
Sep 27, 20242.963.002.872.882.88-2.37%16,303
Sep 26, 20243.063.132.852.952.95-1.99%60,300
Sep 25, 20243.173.363.003.013.01-5.05%100,239
Sep 24, 20243.113.453.013.173.172.59%124,800
Sep 23, 20243.273.433.083.093.09-6.65%127,600
Sep 20, 20243.233.703.173.313.315.41%428,877
Sep 19, 20242.804.152.603.143.1422.66%1,248,336
Sep 18, 20242.422.682.242.562.5614.29%238,300
Sep 17, 20242.272.342.212.242.24-1.75%63,000
Sep 16, 20242.372.582.192.282.28-5.00%380,333
Sep 13, 20242.192.402.162.402.409.59%39,472
Sep 12, 20241.972.301.972.192.1910.05%159,655
Sep 11, 20242.332.341.931.991.99-14.96%238,607
Sep 10, 20242.382.472.332.342.34-2.09%74,113
Sep 9, 20242.422.532.322.392.39-2.05%28,100
Sep 6, 20242.502.542.422.442.44-3.56%23,326
Sep 5, 20242.372.622.372.532.536.30%82,016
Sep 4, 20242.262.672.262.382.385.78%150,740
Sep 3, 20242.572.682.252.252.25-13.46%118,243
Aug 30, 20242.752.792.532.602.60-5.45%100,300
Aug 29, 20242.743.032.702.752.751.85%176,517
Aug 28, 20242.632.762.552.702.700.75%41,500
Aug 27, 20242.852.922.682.682.68-4.29%60,300
Aug 26, 20242.873.002.802.802.80-5.72%168,256
Aug 23, 20242.823.182.722.972.9713.79%572,700
Aug 22, 20243.053.162.522.612.61-14.98%380,249
Aug 21, 20242.933.652.743.073.079.64%1,761,000
Aug 20, 20242.033.581.942.802.8046.60%4,152,822
Aug 19, 20242.152.151.911.911.91-12.39%112,000
Aug 16, 20241.902.181.872.182.1811.22%39,230
Aug 15, 20242.052.051.931.961.96-3.45%33,102
Aug 14, 20242.082.101.902.032.03-3.33%85,037
Aug 13, 20242.102.282.032.102.10-68,510
Aug 12, 20242.202.282.102.102.10-1.87%10,946
Aug 9, 20242.202.272.102.142.14-4.89%51,828
Aug 8, 20242.332.342.112.252.25-2.17%82,800
Aug 7, 20242.763.062.302.302.30-16.67%243,500
Aug 6, 20242.843.502.312.762.762.60%326,632
Aug 5, 20242.363.382.052.692.6916.45%397,255
Aug 2, 20242.703.032.302.312.31-13.16%106,200
Aug 1, 20243.233.472.652.662.66-17.39%175,118