Graphjet Technology (GTI)
NASDAQ: GTI · Real-Time Price · USD
2.140
+0.020 (0.94%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Graphjet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 2.17 | 2.21 | 2.08 | 2.14 | 2.14 | 0.94% | 14,965 |
| Oct 30, 2024 | 2.32 | 2.40 | 2.12 | 2.12 | 2.12 | -7.83% | 48,375 |
| Oct 29, 2024 | 2.29 | 2.40 | 2.27 | 2.30 | 2.30 | -0.86% | 18,000 |
| Oct 28, 2024 | 2.21 | 2.58 | 2.17 | 2.32 | 2.32 | 6.91% | 117,015 |
| Oct 25, 2024 | 2.19 | 2.20 | 2.10 | 2.17 | 2.17 | 5.85% | 13,100 |
| Oct 24, 2024 | 2.23 | 2.27 | 2.05 | 2.05 | 2.05 | -8.89% | 33,800 |
| Oct 23, 2024 | 2.23 | 2.31 | 2.18 | 2.25 | 2.25 | -0.44% | 9,000 |
| Oct 22, 2024 | 2.43 | 2.43 | 2.20 | 2.26 | 2.26 | 1.80% | 46,228 |
| Oct 21, 2024 | 2.24 | 2.40 | 2.22 | 2.22 | 2.22 | -3.48% | 27,736 |
| Oct 18, 2024 | 2.47 | 2.47 | 2.25 | 2.30 | 2.30 | -0.86% | 44,400 |
| Oct 17, 2024 | 2.21 | 2.32 | 2.20 | 2.32 | 2.32 | 4.04% | 50,500 |
| Oct 16, 2024 | 2.08 | 2.30 | 2.08 | 2.23 | 2.23 | 7.21% | 104,306 |
| Oct 15, 2024 | 2.63 | 2.64 | 1.90 | 2.08 | 2.08 | -20.91% | 396,877 |
| Oct 14, 2024 | 2.66 | 2.74 | 2.63 | 2.63 | 2.63 | -1.13% | 8,400 |
| Oct 11, 2024 | 2.65 | 2.71 | 2.60 | 2.66 | 2.66 | -1.12% | 25,442 |
| Oct 10, 2024 | 2.71 | 2.75 | 2.60 | 2.69 | 2.69 | 0.75% | 43,008 |
| Oct 9, 2024 | 2.69 | 2.72 | 2.65 | 2.67 | 2.67 | -0.74% | 14,500 |
| Oct 8, 2024 | 2.84 | 2.89 | 2.63 | 2.69 | 2.69 | -1.82% | 28,047 |
| Oct 7, 2024 | 2.80 | 2.97 | 2.70 | 2.74 | 2.74 | 1.11% | 27,647 |
| Oct 4, 2024 | 2.75 | 2.92 | 2.62 | 2.71 | 2.71 | -0.73% | 45,347 |
| Oct 3, 2024 | 2.72 | 3.16 | 2.68 | 2.73 | 2.73 | -1.09% | 42,411 |
| Oct 2, 2024 | 3.03 | 3.07 | 2.73 | 2.76 | 2.76 | -11.25% | 48,175 |
| Oct 1, 2024 | 3.13 | 3.13 | 2.97 | 3.11 | 3.11 | 4.01% | 53,607 |
| Sep 30, 2024 | 2.89 | 3.10 | 2.89 | 2.99 | 2.99 | 3.82% | 44,813 |
| Sep 27, 2024 | 2.96 | 3.00 | 2.87 | 2.88 | 2.88 | -2.37% | 16,303 |
| Sep 26, 2024 | 3.06 | 3.13 | 2.85 | 2.95 | 2.95 | -1.99% | 60,300 |
| Sep 25, 2024 | 3.17 | 3.36 | 3.00 | 3.01 | 3.01 | -5.05% | 100,239 |
| Sep 24, 2024 | 3.11 | 3.45 | 3.01 | 3.17 | 3.17 | 2.59% | 124,800 |
| Sep 23, 2024 | 3.27 | 3.43 | 3.08 | 3.09 | 3.09 | -6.65% | 127,600 |
| Sep 20, 2024 | 3.23 | 3.70 | 3.17 | 3.31 | 3.31 | 5.41% | 428,877 |
| Sep 19, 2024 | 2.80 | 4.15 | 2.60 | 3.14 | 3.14 | 22.66% | 1,248,336 |
| Sep 18, 2024 | 2.42 | 2.68 | 2.24 | 2.56 | 2.56 | 14.29% | 238,300 |
| Sep 17, 2024 | 2.27 | 2.34 | 2.21 | 2.24 | 2.24 | -1.75% | 63,000 |
| Sep 16, 2024 | 2.37 | 2.58 | 2.19 | 2.28 | 2.28 | -5.00% | 380,333 |
| Sep 13, 2024 | 2.19 | 2.40 | 2.16 | 2.40 | 2.40 | 9.59% | 39,472 |
| Sep 12, 2024 | 1.97 | 2.30 | 1.97 | 2.19 | 2.19 | 10.05% | 159,655 |
| Sep 11, 2024 | 2.33 | 2.34 | 1.93 | 1.99 | 1.99 | -14.96% | 238,607 |
| Sep 10, 2024 | 2.38 | 2.47 | 2.33 | 2.34 | 2.34 | -2.09% | 74,113 |
| Sep 9, 2024 | 2.42 | 2.53 | 2.32 | 2.39 | 2.39 | -2.05% | 28,100 |
| Sep 6, 2024 | 2.50 | 2.54 | 2.42 | 2.44 | 2.44 | -3.56% | 23,326 |
| Sep 5, 2024 | 2.37 | 2.62 | 2.37 | 2.53 | 2.53 | 6.30% | 82,016 |
| Sep 4, 2024 | 2.26 | 2.67 | 2.26 | 2.38 | 2.38 | 5.78% | 150,740 |
| Sep 3, 2024 | 2.57 | 2.68 | 2.25 | 2.25 | 2.25 | -13.46% | 118,243 |
| Aug 30, 2024 | 2.75 | 2.79 | 2.53 | 2.60 | 2.60 | -5.45% | 100,300 |
| Aug 29, 2024 | 2.74 | 3.03 | 2.70 | 2.75 | 2.75 | 1.85% | 176,517 |
| Aug 28, 2024 | 2.63 | 2.76 | 2.55 | 2.70 | 2.70 | 0.75% | 41,500 |
| Aug 27, 2024 | 2.85 | 2.92 | 2.68 | 2.68 | 2.68 | -4.29% | 60,300 |
| Aug 26, 2024 | 2.87 | 3.00 | 2.80 | 2.80 | 2.80 | -5.72% | 168,256 |
| Aug 23, 2024 | 2.82 | 3.18 | 2.72 | 2.97 | 2.97 | 13.79% | 572,700 |
| Aug 22, 2024 | 3.05 | 3.16 | 2.52 | 2.61 | 2.61 | -14.98% | 380,249 |
| Aug 21, 2024 | 2.93 | 3.65 | 2.74 | 3.07 | 3.07 | 9.64% | 1,761,000 |
| Aug 20, 2024 | 2.03 | 3.58 | 1.94 | 2.80 | 2.80 | 46.60% | 4,152,822 |
| Aug 19, 2024 | 2.15 | 2.15 | 1.91 | 1.91 | 1.91 | -12.39% | 112,000 |
| Aug 16, 2024 | 1.90 | 2.18 | 1.87 | 2.18 | 2.18 | 11.22% | 39,230 |
| Aug 15, 2024 | 2.05 | 2.05 | 1.93 | 1.96 | 1.96 | -3.45% | 33,102 |
| Aug 14, 2024 | 2.08 | 2.10 | 1.90 | 2.03 | 2.03 | -3.33% | 85,037 |
| Aug 13, 2024 | 2.10 | 2.28 | 2.03 | 2.10 | 2.10 | - | 68,510 |
| Aug 12, 2024 | 2.20 | 2.28 | 2.10 | 2.10 | 2.10 | -1.87% | 10,946 |
| Aug 9, 2024 | 2.20 | 2.27 | 2.10 | 2.14 | 2.14 | -4.89% | 51,828 |
| Aug 8, 2024 | 2.33 | 2.34 | 2.11 | 2.25 | 2.25 | -2.17% | 82,800 |
| Aug 7, 2024 | 2.76 | 3.06 | 2.30 | 2.30 | 2.30 | -16.67% | 243,500 |
| Aug 6, 2024 | 2.84 | 3.50 | 2.31 | 2.76 | 2.76 | 2.60% | 326,632 |
| Aug 5, 2024 | 2.36 | 3.38 | 2.05 | 2.69 | 2.69 | 16.45% | 397,255 |
| Aug 2, 2024 | 2.70 | 3.03 | 2.30 | 2.31 | 2.31 | -13.16% | 106,200 |
| Aug 1, 2024 | 3.23 | 3.47 | 2.65 | 2.66 | 2.66 | -17.39% | 175,118 |
| Jul 31, 2024 | 3.15 | 4.00 | 3.10 | 3.22 | 3.22 | 6.98% | 429,500 |
| Jul 30, 2024 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | -2.59% | 22,142 |
| Jul 29, 2024 | 3.17 | 3.27 | 3.01 | 3.09 | 3.09 | -2.83% | 27,524 |
| Jul 26, 2024 | 3.42 | 3.48 | 3.18 | 3.18 | 3.18 | -7.02% | 35,200 |
| Jul 25, 2024 | 3.42 | 3.60 | 3.40 | 3.42 | 3.42 | - | 25,500 |
| Jul 24, 2024 | 3.80 | 3.92 | 3.42 | 3.42 | 3.42 | -11.63% | 123,200 |
| Jul 23, 2024 | 3.88 | 4.27 | 3.83 | 3.87 | 3.87 | -3.01% | 37,441 |
| Jul 22, 2024 | 4.13 | 4.21 | 3.95 | 3.99 | 3.99 | -4.32% | 46,291 |
| Jul 19, 2024 | 4.31 | 4.34 | 4.01 | 4.17 | 4.17 | -3.02% | 25,711 |
| Jul 18, 2024 | 4.95 | 5.01 | 4.23 | 4.30 | 4.30 | -12.24% | 39,192 |
| Jul 17, 2024 | 4.94 | 5.11 | 4.90 | 4.90 | 4.90 | -0.81% | 29,687 |
| Jul 16, 2024 | 4.90 | 5.31 | 4.90 | 4.94 | 4.94 | -0.80% | 55,877 |
| Jul 15, 2024 | 4.94 | 5.10 | 4.80 | 4.98 | 4.98 | 3.75% | 26,777 |
| Jul 12, 2024 | 4.31 | 5.69 | 4.31 | 4.80 | 4.80 | 12.41% | 121,949 |
| Jul 11, 2024 | 4.09 | 4.45 | 4.09 | 4.27 | 4.27 | 3.64% | 15,386 |
| Jul 10, 2024 | 4.19 | 4.20 | 4.10 | 4.12 | 4.12 | -1.90% | 26,912 |
| Jul 9, 2024 | 4.40 | 4.42 | 4.20 | 4.20 | 4.20 | -4.76% | 32,049 |
| Jul 8, 2024 | 4.35 | 4.53 | 4.33 | 4.41 | 4.41 | - | 31,322 |
| Jul 5, 2024 | 4.50 | 4.55 | 4.28 | 4.41 | 4.41 | 1.61% | 35,264 |
| Jul 3, 2024 | 4.35 | 4.49 | 4.30 | 4.34 | 4.34 | -0.91% | 7,413 |
| Jul 2, 2024 | 4.46 | 4.52 | 4.36 | 4.38 | 4.38 | -1.57% | 11,147 |
| Jul 1, 2024 | 5.22 | 5.22 | 4.41 | 4.45 | 4.45 | -9.00% | 51,277 |
| Jun 28, 2024 | 4.25 | 5.30 | 4.25 | 4.89 | 4.89 | 15.06% | 70,332 |
| Jun 27, 2024 | 4.50 | 4.52 | 4.20 | 4.25 | 4.25 | -5.35% | 49,955 |
| Jun 26, 2024 | 4.54 | 4.59 | 4.46 | 4.49 | 4.49 | -1.32% | 44,416 |
| Jun 25, 2024 | 4.61 | 4.67 | 4.50 | 4.55 | 4.55 | -1.94% | 17,745 |
| Jun 24, 2024 | 5.00 | 5.03 | 4.50 | 4.64 | 4.64 | -3.33% | 59,855 |
| Jun 21, 2024 | 5.60 | 5.74 | 4.80 | 4.80 | 4.80 | -13.51% | 27,837 |
| Jun 20, 2024 | 5.40 | 5.83 | 5.40 | 5.55 | 5.55 | 2.78% | 17,766 |
| Jun 18, 2024 | 5.80 | 5.81 | 5.32 | 5.40 | 5.40 | -7.53% | 33,378 |
| Jun 17, 2024 | 6.00 | 6.20 | 5.75 | 5.84 | 5.84 | -5.81% | 46,115 |
| Jun 14, 2024 | 6.00 | 6.60 | 5.79 | 6.20 | 6.20 | 2.31% | 154,080 |
| Jun 13, 2024 | 5.87 | 6.27 | 5.65 | 6.06 | 6.06 | 4.48% | 20,500 |
| Jun 12, 2024 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 6.62% | 11,764 |
| Jun 11, 2024 | 5.50 | 5.52 | 5.43 | 5.44 | 5.44 | -2.51% | 15,363 |