Gotion High-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.45	39.58	38.67	39.04	39.04	-1.06%	40,182,030
Apr 27, 2026	39.67	40.16	39.10	39.46	39.46	-1.05%	45,494,710
Apr 24, 2026	39.51	40.23	39.12	39.88	39.88	0.30%	55,364,607
Apr 23, 2026	40.76	40.80	39.50	39.76	39.76	-1.83%	52,631,470
Apr 22, 2026	40.36	41.49	40.10	40.50	40.50	-0.15%	69,129,809
Apr 21, 2026	40.15	41.10	39.30	40.56	40.56	1.55%	76,561,050
Apr 20, 2026	40.24	40.34	39.39	39.94	39.94	-0.72%	57,286,870
Apr 17, 2026	39.66	40.45	39.50	40.23	40.23	1.13%	73,450,144
Apr 16, 2026	39.14	39.96	38.61	39.78	39.78	2.74%	82,596,260
Apr 15, 2026	39.65	39.65	38.60	38.72	38.72	-3.01%	70,114,429
Apr 14, 2026	39.29	39.99	38.92	39.92	39.92	1.06%	89,997,406
Apr 13, 2026	38.80	39.50	38.50	39.50	39.50	1.78%	136,987,000
Apr 10, 2026	35.70	38.81	35.68	38.81	38.81	10.01%	104,898,800
Apr 9, 2026	34.92	35.58	34.58	35.28	35.28	0.31%	25,812,230
Apr 8, 2026	34.61	35.17	34.44	35.17	35.17	4.05%	32,275,640
Apr 7, 2026	33.80	34.24	33.49	33.80	33.80	1.02%	19,946,960
Apr 3, 2026	34.73	35.08	33.45	33.46	33.46	-3.85%	30,532,767
Apr 2, 2026	35.72	36.23	34.68	34.80	34.80	-3.12%	32,920,680
Apr 1, 2026	36.32	36.44	35.45	35.92	35.92	0.62%	28,354,670
Mar 31, 2026	36.77	36.96	35.65	35.70	35.70	-3.51%	38,545,180
Mar 30, 2026	37.53	38.03	36.31	37.00	37.00	-1.60%	39,171,880
Mar 27, 2026	36.39	38.08	36.30	37.60	37.60	1.84%	46,976,752
Mar 26, 2026	37.12	38.11	36.53	36.92	36.92	-0.75%	41,626,460
Mar 25, 2026	37.01	37.72	36.70	37.20	37.20	0.16%	37,196,390
Mar 24, 2026	37.39	37.64	34.98	37.14	37.14	0.27%	49,713,680
Mar 23, 2026	37.27	38.29	36.91	37.04	37.04	-1.75%	50,785,310
Mar 20, 2026	37.51	38.88	37.31	37.70	37.70	1.95%	67,508,170
Mar 19, 2026	36.64	37.86	36.50	36.98	36.98	-0.08%	33,509,400
Mar 18, 2026	37.91	38.07	36.37	37.01	37.01	-1.91%	36,748,530
Mar 17, 2026	38.80	39.37	37.70	37.73	37.73	-2.86%	36,306,310
Mar 16, 2026	38.60	39.20	37.91	38.84	38.84	0.28%	37,399,200
Mar 13, 2026	38.70	39.50	38.46	38.73	38.73	-0.64%	45,862,650
Mar 12, 2026	38.72	39.02	38.37	38.98	38.98	0.05%	43,925,386
Mar 11, 2026	38.10	39.66	38.10	38.96	38.96	2.36%	75,628,800
Mar 10, 2026	37.80	38.59	37.72	38.06	38.06	0.87%	43,379,540
Mar 9, 2026	35.82	37.79	34.89	37.73	37.73	3.94%	62,937,799
Mar 6, 2026	36.41	36.57	35.98	36.30	36.30	-0.49%	22,256,210
Mar 5, 2026	36.60	36.90	36.27	36.48	36.48	1.59%	25,661,059
Mar 4, 2026	35.90	36.63	35.74	35.91	35.91	-0.91%	28,479,400
Mar 3, 2026	37.20	37.98	36.20	36.24	36.24	-2.58%	43,811,626
Mar 2, 2026	37.01	37.65	36.73	37.20	37.20	-1.85%	36,429,510
Feb 27, 2026	37.73	38.00	37.66	37.90	37.90	-0.45%	22,894,950
Feb 26, 2026	38.53	38.62	37.83	38.07	38.07	-0.91%	31,381,010
Feb 25, 2026	37.69	38.53	37.62	38.42	38.42	1.94%	41,955,110
Feb 24, 2026	37.30	37.94	37.21	37.69	37.69	2.11%	30,848,790
Feb 13, 2026	37.00	37.46	36.77	36.91	36.91	-0.73%	23,252,780
Feb 12, 2026	37.02	37.35	36.77	37.18	37.18	-0.56%	26,385,470
Feb 11, 2026	36.84	37.93	36.70	37.39	37.39	1.49%	38,636,240
Feb 10, 2026	37.10	37.36	36.82	36.84	36.84	-0.86%	21,706,170
Feb 9, 2026	36.92	37.36	36.89	37.16	37.16	1.25%	27,145,530
Feb 6, 2026	36.38	37.44	35.65	36.70	36.70	-1.18%	40,925,380
Feb 5, 2026	37.61	37.80	37.05	37.14	37.14	-2.13%	25,938,620
Feb 4, 2026	37.59	38.08	37.21	37.95	37.95	-0.03%	30,950,790
Feb 3, 2026	37.80	37.96	37.17	37.96	37.96	1.12%	32,150,080
Feb 2, 2026	38.26	38.34	37.37	37.54	37.54	-1.16%	37,750,550
Jan 30, 2026	37.55	38.10	36.90	37.98	37.98	0.80%	41,101,220
Jan 29, 2026	38.25	38.58	37.66	37.68	37.68	-2.03%	40,179,260
Jan 28, 2026	39.00	39.09	38.07	38.46	38.46	-1.38%	44,256,890
Jan 27, 2026	40.06	40.29	38.01	39.00	39.00	-3.37%	71,579,670
Jan 26, 2026	42.00	42.10	40.16	40.36	40.36	-2.77%	58,415,960
Jan 23, 2026	39.83	41.64	39.83	41.51	41.51	4.22%	81,802,183
Jan 22, 2026	40.49	41.47	39.70	39.83	39.83	-1.61%	46,406,091
Jan 21, 2026	39.85	41.14	39.61	40.48	40.48	1.28%	43,135,402
Jan 20, 2026	41.29	41.50	39.51	39.97	39.97	-3.27%	62,359,120
Jan 19, 2026	41.35	41.69	40.62	41.32	41.32	-0.05%	44,874,530
Jan 16, 2026	41.41	41.95	41.06	41.34	41.34	0.93%	61,622,650
Jan 15, 2026	39.90	41.50	39.72	40.96	40.96	2.40%	69,808,540
Jan 14, 2026	39.50	41.18	39.31	40.00	40.00	1.01%	74,461,970
Jan 13, 2026	40.00	40.69	39.41	39.60	39.60	-1.20%	58,543,480
Jan 12, 2026	40.75	40.75	39.38	40.08	40.08	-2.32%	74,913,979
Jan 9, 2026	40.69	41.60	40.31	41.03	41.03	0.89%	46,095,351
Jan 8, 2026	40.71	41.51	40.28	40.67	40.67	-1.12%	41,448,375
Jan 7, 2026	41.01	42.29	40.77	41.13	41.13	0.54%	55,269,890
Jan 6, 2026	40.50	41.40	40.38	40.91	40.91	1.54%	53,890,500
Jan 5, 2026	38.99	40.42	38.99	40.29	40.29	3.02%	49,111,940
Dec 31, 2025	39.65	39.85	39.00	39.11	39.11	-0.99%	26,075,402
Dec 30, 2025	38.99	39.85	38.84	39.50	39.50	0.05%	32,032,950
Dec 29, 2025	40.31	40.31	39.12	39.48	39.48	-1.50%	39,687,310
Dec 26, 2025	39.64	40.74	39.35	40.08	40.08	1.75%	58,036,340
Dec 25, 2025	39.29	39.67	38.82	39.39	39.39	0.13%	29,796,860
Dec 24, 2025	39.20	39.59	39.01	39.34	39.34	0.05%	34,439,960
Dec 23, 2025	38.61	39.98	38.60	39.32	39.32	1.89%	56,289,706
Dec 22, 2025	38.16	38.84	38.16	38.59	38.59	1.55%	31,334,700
Dec 19, 2025	37.73	38.25	37.65	38.00	38.00	1.12%	26,534,186
Dec 18, 2025	37.98	38.35	37.51	37.58	37.58	-1.80%	23,684,560
Dec 17, 2025	37.26	38.38	37.26	38.27	38.27	3.15%	31,822,710
Dec 16, 2025	37.93	38.02	36.87	37.10	37.10	-2.45%	29,824,810
Dec 15, 2025	38.63	38.87	37.88	38.03	38.03	-1.73%	25,163,010
Dec 12, 2025	38.56	38.94	37.90	38.70	38.70	0.52%	34,836,928
Dec 11, 2025	39.14	39.80	38.49	38.50	38.50	-1.28%	35,618,383
Dec 10, 2025	39.08	39.22	38.38	39.00	39.00	-0.23%	25,575,640
Dec 9, 2025	38.96	39.43	38.76	39.09	39.09	-0.56%	26,082,150
Dec 8, 2025	38.56	39.57	38.56	39.31	39.31	2.00%	37,040,540
Dec 5, 2025	38.29	38.58	37.86	38.54	38.54	1.08%	24,725,748
Dec 4, 2025	37.90	38.29	37.51	38.13	38.13	0.34%	21,156,300
Dec 3, 2025	38.67	38.95	37.90	38.00	38.00	-1.61%	24,534,277
Dec 2, 2025	39.00	39.05	38.46	38.62	38.62	-1.68%	26,256,480
Dec 1, 2025	39.33	39.55	38.91	39.28	39.28	0.49%	34,567,590
Nov 28, 2025	38.37	39.38	38.27	39.09	39.09	1.53%	42,087,600
Nov 27, 2025	38.41	39.55	38.41	38.50	38.50	0.42%	47,119,795