GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.23	50.47	50.01	50.27	50.27	-1.33%	4,870
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%	10,512
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%	11,617
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%	164,208
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	0.90%	2,577
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%	2,597
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%	16,883
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%	3,090
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%	4,172
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%	7,088
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