GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.23	43.58	43.23	43.58	43.58	-1.30%	5,615
Feb 26, 2026	44.11	44.15	43.81	44.15	44.15	-0.41%	2,741
Feb 25, 2026	43.89	44.36	43.89	44.33	44.33	3.23%	13,531
Feb 24, 2026	42.44	42.99	42.44	42.95	42.95	2.64%	17,637
Feb 23, 2026	42.62	42.62	41.81	41.84	41.84	-2.90%	15,038
Feb 20, 2026	42.52	43.30	42.52	43.09	43.09	1.17%	4,711
Feb 19, 2026	42.50	42.69	42.46	42.59	42.59	-0.68%	14,367
Feb 18, 2026	42.64	43.32	42.64	42.88	42.88	0.82%	4,523
Feb 17, 2026	42.06	42.72	41.59	42.53	42.53	-0.65%	13,164
Feb 13, 2026	42.07	42.82	41.99	42.81	42.81	1.66%	2,540
Feb 12, 2026	43.10	43.10	42.08	42.11	42.11	-1.75%	7,088
Feb 11, 2026	43.00	43.16	42.35	42.86	42.86	0.39%	41,454
Feb 10, 2026	42.64	42.90	42.44	42.69	42.69	1.26%	147,946
Feb 9, 2026	41.25	42.26	41.23	42.16	42.16	2.88%	6,271
Feb 6, 2026	40.00	40.98	40.00	40.98	40.98	4.55%	13,486
Feb 5, 2026	39.97	40.09	39.17	39.20	39.20	-2.43%	127,930
Feb 4, 2026	41.30	41.30	39.83	40.17	40.17	-2.58%	38,742
Feb 3, 2026	42.20	42.20	40.67	41.24	41.24	-1.44%	3,396
Feb 2, 2026	41.47	42.23	41.47	41.84	41.84	0.77%	2,936
Jan 30, 2026	42.58	42.96	41.47	41.52	41.52	-2.57%	4,515
Jan 29, 2026	43.11	43.11	42.02	42.62	42.62	-2.58%	7,950
Jan 28, 2026	43.69	43.78	43.52	43.75	43.74	0.85%	5,293
Jan 27, 2026	43.04	43.41	43.04	43.38	43.38	1.98%	4,472
Jan 26, 2026	42.46	42.64	42.35	42.53	42.53	0.84%	16,445
Jan 23, 2026	41.92	42.27	41.75	42.18	42.18	0.66%	3,762
Jan 22, 2026	42.02	42.02	41.49	41.91	41.91	1.59%	13,235
Jan 21, 2026	41.12	41.38	40.85	41.25	41.25	0.98%	18,197
Jan 20, 2026	40.80	41.22	40.69	40.85	40.85	-2.37%	20,527
Jan 16, 2026	41.97	42.07	41.72	41.84	41.84	0.25%	49,628
Jan 15, 2026	41.91	42.18	41.74	41.74	41.74	0.92%	5,855
Jan 14, 2026	41.49	41.49	41.12	41.36	41.36	-1.01%	7,453
Jan 13, 2026	41.77	41.99	41.61	41.78	41.78	-1.10%	81,690
Jan 12, 2026	41.43	42.25	41.43	42.25	42.25	1.47%	254,003
Jan 9, 2026	41.39	41.66	41.10	41.63	41.63	0.97%	7,216
Jan 8, 2026	41.97	41.97	41.12	41.23	41.23	-1.71%	5,952
Jan 7, 2026	41.81	42.13	41.74	41.95	41.95	0.18%	5,730
Jan 6, 2026	41.52	41.88	41.42	41.88	41.88	1.59%	11,185
Jan 5, 2026	40.95	41.35	40.95	41.22	41.22	1.75%	83,709
Jan 2, 2026	40.68	40.68	40.17	40.51	40.51	1.37%	7,763
Dec 31, 2025	40.37	40.37	39.94	39.96	39.96	-0.91%	12,140
Dec 30, 2025	40.40	40.50	40.33	40.33	40.33	0.11%	1,871
Dec 29, 2025	40.07	40.35	39.99	40.29	40.29	0.32%	14,669
Dec 26, 2025	40.21	40.21	40.09	40.16	40.16	-0.09%	4,683
Dec 24, 2025	40.13	40.19	40.07	40.19	40.19	0.42%	1,188
Dec 23, 2025	39.93	40.06	39.73	40.02	40.02	0.23%	10,514
Dec 22, 2025	39.92	39.94	39.88	39.93	39.93	1.22%	3,655
Dec 19, 2025	39.11	39.63	39.11	39.45	39.45	1.17%	8,011
Dec 18, 2025	39.18	39.23	38.87	39.00	39.00	1.75%	4,383
Dec 17, 2025	39.15	39.15	38.33	38.33	38.33	-1.68%	6,333
Dec 16, 2025	39.08	39.17	38.87	38.98	38.98	-0.46%	4,324
Dec 15, 2025	39.95	39.95	39.16	39.16	39.16	-0.95%	7,119
Dec 12, 2025	40.47	40.47	39.51	39.54	39.54	-2.86%	5,329
Dec 11, 2025	40.55	40.85	40.45	40.70	40.70	-0.53%	8,007
Dec 10, 2025	40.49	41.00	40.42	40.92	40.92	1.20%	1,202
Dec 9, 2025	40.31	40.52	40.31	40.43	40.43	0.20%	2,621
Dec 8, 2025	40.19	40.35	40.18	40.35	40.35	0.02%	4,879
Dec 5, 2025	40.17	40.51	40.08	40.34	40.34	1.41%	122,246
Dec 4, 2025	39.90	39.90	39.63	39.78	39.78	-0.26%	51,664
Dec 3, 2025	39.62	39.89	39.60	39.89	39.89	0.59%	13,492
Dec 2, 2025	39.52	39.70	39.42	39.65	39.65	1.13%	2,177
Dec 1, 2025	39.29	39.29	39.16	39.21	39.21	-0.56%	805
Nov 28, 2025	39.11	39.43	39.11	39.43	39.43	2.21%	8,716
Nov 26, 2025	38.34	38.62	38.34	38.58	38.58	1.06%	8,216
Nov 25, 2025	37.46	38.17	37.46	38.17	38.17	0.95%	2,504
Nov 24, 2025	37.26	37.85	37.26	37.81	37.81	2.62%	4,181
Nov 21, 2025	36.75	37.11	36.15	36.85	36.85	-0.29%	16,925
Nov 20, 2025	38.61	38.75	36.96	36.96	36.96	-2.92%	8,554
Nov 19, 2025	38.03	38.36	37.84	38.07	38.07	-0.11%	6,454
Nov 18, 2025	38.05	38.39	38.03	38.11	38.11	-1.32%	5,132
Nov 17, 2025	39.07	39.12	38.33	38.62	38.62	-1.39%	10,212
Nov 14, 2025	38.39	39.54	38.39	39.16	39.16	-0.09%	20,283
Nov 13, 2025	40.02	40.02	39.06	39.20	39.20	-2.45%	6,499
Nov 12, 2025	40.33	40.33	40.09	40.19	40.18	-0.33%	3,938
Nov 11, 2025	40.43	40.49	40.29	40.32	40.32	-1.37%	6,347
Nov 10, 2025	40.41	40.91	40.41	40.88	40.88	2.17%	9,182
Nov 7, 2025	39.52	40.01	39.07	40.01	40.01	-0.35%	41,729
Nov 6, 2025	40.50	40.50	39.71	40.15	40.15	-1.07%	20,033
Nov 5, 2025	40.25	40.69	40.25	40.59	40.59	0.81%	24,809
Nov 4, 2025	40.56	40.85	40.26	40.26	40.26	-2.72%	4,699
Nov 3, 2025	41.79	41.79	41.33	41.39	41.39	0.38%	4,959
Oct 31, 2025	41.18	41.33	40.86	41.23	41.23	1.45%	12,147
Oct 30, 2025	40.77	41.05	40.63	40.64	40.64	-1.27%	7,299
Oct 29, 2025	41.30	41.40	41.09	41.16	41.16	0.11%	9,957
Oct 28, 2025	41.07	41.21	41.07	41.11	41.11	-0.26%	9,105
Oct 27, 2025	41.00	41.29	40.96	41.22	41.22	1.84%	18,441
Oct 24, 2025	40.42	40.59	40.42	40.48	40.48	1.45%	6,540
Oct 23, 2025	39.69	39.91	39.67	39.90	39.90	1.67%	5,928
Oct 22, 2025	39.49	39.49	38.98	39.25	39.25	-1.32%	9,839
Oct 21, 2025	39.71	39.92	39.63	39.77	39.77	-0.40%	4,395
Oct 20, 2025	39.67	39.95	39.67	39.93	39.93	1.45%	9,168
Oct 17, 2025	39.13	39.37	39.13	39.36	39.36	0.10%	1,870
Oct 16, 2025	39.83	39.83	39.23	39.32	39.32	-0.21%	14,383
Oct 15, 2025	39.41	39.67	39.11	39.41	39.40	1.08%	4,096
Oct 14, 2025	38.76	39.26	38.76	38.99	38.99	-1.47%	4,808
Oct 13, 2025	39.57	39.57	39.44	39.57	39.57	2.95%	4,954
Oct 10, 2025	40.17	40.32	38.43	38.43	38.43	-4.33%	16,096
Oct 9, 2025	40.16	40.17	40.00	40.17	40.17	-0.31%	9,204
Oct 8, 2025	39.94	40.30	39.90	40.30	40.30	1.94%	9,084
Oct 7, 2025	40.07	40.07	39.49	39.53	39.53	-1.69%	6,193
Oct 6, 2025	40.04	40.55	40.04	40.21	40.21	1.03%	18,198