GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.16	60.02	58.80	59.63	59.63	-0.78%	10,747
Jun 25, 2026	61.02	61.02	59.03	60.10	60.10	0.40%	42,752
Jun 24, 2026	59.77	60.46	59.17	59.86	59.86	-0.48%	18,445
Jun 23, 2026	59.69	60.90	59.69	60.15	60.15	-3.92%	7,491
Jun 22, 2026	63.00	63.22	62.42	62.60	62.60	0.95%	9,092
Jun 18, 2026	61.80	62.25	61.50	62.01	62.01	3.68%	7,401
Jun 17, 2026	60.84	61.07	59.81	59.81	59.81	0.31%	122,774
Jun 16, 2026	60.88	61.00	59.63	59.63	59.63	-2.62%	36,053
Jun 15, 2026	60.57	61.23	60.41	61.23	61.23	4.25%	11,075
Jun 12, 2026	58.30	58.91	58.30	58.73	58.73	0.15%	1,766
Jun 11, 2026	56.59	58.69	56.55	58.65	58.65	5.04%	24,008
Jun 10, 2026	57.04	57.79	55.83	55.83	55.83	-3.05%	9,201
Jun 9, 2026	59.23	59.77	55.52	57.59	57.59	-0.76%	22,314
Jun 8, 2026	58.07	58.62	57.81	58.03	58.03	2.43%	27,691
Jun 5, 2026	59.00	59.00	56.36	56.65	56.65	-7.55%	26,048
Jun 4, 2026	59.84	61.42	59.84	61.28	61.28	-0.07%	8,194
Jun 3, 2026	61.67	61.97	60.91	61.33	61.33	-0.42%	8,588
Jun 2, 2026	60.68	61.64	60.62	61.58	61.58	1.34%	20,503
Jun 1, 2026	59.44	60.96	59.00	60.77	60.77	2.43%	29,910
May 29, 2026	59.38	59.38	58.82	59.33	59.33	-0.23%	19,279
May 28, 2026	58.36	59.63	58.12	59.46	59.46	1.56%	43,610
May 27, 2026	59.34	59.34	58.01	58.55	58.55	-0.55%	44,479
May 26, 2026	58.04	58.99	58.04	58.87	58.87	4.63%	15,840
May 22, 2026	55.83	56.50	55.83	56.26	56.26	2.88%	27,625
May 21, 2026	53.70	54.78	53.70	54.69	54.69	2.14%	6,363
May 20, 2026	52.62	53.60	52.54	53.54	53.54	2.79%	5,587
May 19, 2026	51.69	52.50	51.24	52.09	52.09	-1.81%	8,830
May 18, 2026	53.90	53.90	52.33	53.05	53.04	-0.18%	11,957
May 15, 2026	53.25	53.71	52.75	53.14	53.14	-3.76%	19,556
May 14, 2026	54.54	55.41	54.54	55.22	55.22	0.05%	50,664
May 13, 2026	54.52	55.29	53.95	55.19	55.19	1.99%	25,975
May 12, 2026	54.29	54.62	53.14	54.12	54.12	-2.80%	20,917
May 11, 2026	55.15	55.98	55.15	55.67	55.67	1.45%	10,478
May 8, 2026	54.40	54.99	54.09	54.88	54.88	1.40%	21,538
May 7, 2026	55.09	55.09	53.98	54.12	54.12	-1.36%	23,098
May 6, 2026	54.38	54.87	54.16	54.87	54.87	1.72%	10,700
May 5, 2026	53.20	53.97	53.20	53.94	53.94	1.73%	20,359
May 4, 2026	52.88	53.58	52.88	53.02	53.02	0.92%	16,202
May 1, 2026	52.38	53.14	52.38	52.54	52.54	0.43%	10,379
Apr 30, 2026	51.30	52.33	51.08	52.32	52.32	3.94%	13,081
Apr 29, 2026	50.38	50.38	50.10	50.33	50.33	0.12%	2,606
Apr 28, 2026	50.23	50.47	50.01	50.27	50.27	-1.33%	4,886
Apr 27, 2026	51.12	51.31	50.68	50.95	50.95	-0.38%	7,532
Apr 24, 2026	50.89	51.36	50.77	51.15	51.15	2.59%	9,534
Apr 23, 2026	50.30	50.57	49.34	49.86	49.86	-2.10%	34,409
Apr 22, 2026	50.63	51.05	50.63	50.93	50.93	2.43%	6,770
Apr 21, 2026	50.00	50.62	49.55	49.72	49.72	-0.30%	10,514
Apr 20, 2026	49.33	49.90	49.33	49.87	49.87	0.95%	5,179
Apr 17, 2026	49.20	49.50	49.08	49.40	49.40	2.49%	8,447
Apr 16, 2026	47.82	48.41	47.74	48.20	48.20	2.21%	11,631
Apr 15, 2026	46.90	47.39	46.75	47.16	47.16	0.90%	34,583
Apr 14, 2026	46.33	46.74	46.16	46.74	46.74	2.00%	7,171
Apr 13, 2026	44.54	45.85	44.54	45.82	45.82	2.40%	6,422
Apr 10, 2026	45.00	45.00	44.53	44.75	44.75	1.04%	5,523
Apr 9, 2026	44.67	44.67	44.20	44.29	44.29	-1.67%	55,180
Apr 8, 2026	45.00	45.14	44.66	45.04	45.04	6.70%	164,255
Apr 7, 2026	41.74	42.22	41.35	42.21	42.21	0.45%	5,160
Apr 6, 2026	42.07	42.07	41.88	42.02	42.02	0.89%	2,590
Apr 2, 2026	40.06	41.68	40.06	41.65	41.65	-0.39%	15,910
Apr 1, 2026	41.61	42.22	41.58	41.81	41.81	2.22%	4,821
Mar 31, 2026	39.80	40.90	39.80	40.90	40.90	3.82%	2,806
Mar 30, 2026	40.12	40.12	39.24	39.40	39.40	-1.90%	6,109
Mar 27, 2026	40.57	40.74	40.09	40.16	40.16	-2.05%	4,858
Mar 26, 2026	41.73	41.80	40.92	41.00	41.00	-3.87%	4,401
Mar 25, 2026	42.73	42.73	42.65	42.65	42.65	1.40%	1,548
Mar 24, 2026	41.56	42.14	41.56	42.06	42.06	-1.04%	2,619
Mar 23, 2026	41.99	42.61	41.99	42.50	42.50	3.87%	2,958
Mar 20, 2026	42.26	42.26	40.61	40.92	40.92	-3.90%	5,845
Mar 19, 2026	41.46	42.76	41.46	42.58	42.58	0.90%	2,847
Mar 18, 2026	42.78	42.84	42.20	42.20	42.20	-0.24%	2,189
Mar 17, 2026	42.38	42.62	42.30	42.30	42.30	1.00%	9,524
Mar 16, 2026	41.88	42.05	41.81	41.88	41.88	3.03%	4,505
Mar 13, 2026	41.59	41.59	40.51	40.65	40.65	-0.12%	16,884
Mar 12, 2026	41.60	41.60	40.70	40.70	40.70	-3.26%	4,696
Mar 11, 2026	41.94	42.07	41.88	42.07	42.07	0.53%	5,085
Mar 10, 2026	42.11	42.81	41.85	41.85	41.85	0.37%	5,549
Mar 9, 2026	40.15	41.82	40.11	41.70	41.70	1.84%	5,504
Mar 6, 2026	41.19	41.27	40.75	40.94	40.94	-0.87%	4,022
Mar 5, 2026	41.59	42.06	40.82	41.30	41.30	-2.04%	10,015
Mar 4, 2026	41.70	42.16	41.27	42.16	42.16	2.08%	4,372
Mar 3, 2026	40.91	41.66	40.00	41.30	41.30	-5.07%	9,475
Mar 2, 2026	42.63	43.51	42.63	43.51	43.51	-0.15%	9,779
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%	7,096
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%	38,743
Feb 3, 2026	42.20	42.20	40.67	41.24	41.24	-1.44%	3,396