Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.56 | 0.00 | 0.00% | 1.59 | 1.61 | 1.51 | 49,019 |
| May 17 2024 | 1.56 | -0.05 | -3.11% | 1.61 | 1.62 | 1.51 | 80,649 |
| May 16 2024 | 1.61 | 0.05 | 3.21% | 1.58 | 1.67 | 1.5001 | 58,755 |
| May 15 2024 | 1.56 | 0.06 | 4.00% | 1.53 | 1.602 | 1.43 | 96,053 |
| May 14 2024 | 1.50 | 0.03 | 2.04% | 1.52 | 1.53 | 1.45 | 49,215 |
| May 13 2024 | 1.47 | -0.06 | -3.92% | 1.52 | 1.52 | 1.4301 | 36,590 |
| May 10 2024 | 1.53 | 0.02 | 1.32% | 1.54 | 1.54 | 1.44 | 22,001 |
| May 09 2024 | 1.51 | -0.01 | -0.66% | 1.49 | 1.53 | 1.49 | 26,955 |
| May 08 2024 | 1.52 | -0.05 | -3.18% | 1.56 | 1.57 | 1.48 | 21,391 |
| May 07 2024 | 1.57 | -0.02 | -1.26% | 1.59 | 1.615 | 1.55 | 28,821 |
| May 06 2024 | 1.59 | -0.05 | -2.89% | 1.61 | 1.61 | 1.58 | 17,193 |
| May 03 2024 | 1.6373 | 0.03 | 1.70% | 1.62 | 1.67 | 1.59 | 23,786 |
| May 02 2024 | 1.61 | -0.02 | -1.23% | 1.62 | 1.64 | 1.61 | 13,404 |
| May 01 2024 | 1.63 | 0.03 | 1.87% | 1.59 | 1.6308 | 1.5701 | 16,282 |
| Apr 30 2024 | 1.60 | -0.03 | -1.84% | 1.63 | 1.6599 | 1.59 | 14,382 |
| Apr 29 2024 | 1.63 | 0.03 | 1.87% | 1.59 | 1.67 | 1.59 | 14,318 |
| Apr 26 2024 | 1.60 | 0.00 | 0.00% | 1.68 | 1.68 | 1.55 | 85,670 |
| Apr 25 2024 | 1.60 | -0.07 | -4.19% | 1.65 | 1.69 | 1.60 | 14,183 |
| Apr 24 2024 | 1.67 | -0.02 | -1.18% | 1.70 | 1.75 | 1.66 | 23,659 |
| Apr 23 2024 | 1.69 | 0.03 | 1.81% | 1.69 | 1.69 | 1.62 | 28,851 |
| Apr 22 2024 | 1.66 | 0.02 | 1.22% | 1.65 | 1.70 | 1.61 | 27,973 |
| Apr 19 2024 | 1.64 | -0.04 | -2.38% | 1.68 | 1.75 | 1.55 | 50,037 |
| Apr 18 2024 | 1.68 | 0.15 | 9.80% | 1.52 | 1.7124 | 1.52 | 55,187 |
| Apr 17 2024 | 1.53 | -0.39 | -20.31% | 1.80 | 1.80 | 1.50 | 119,066 |
| Apr 16 2024 | 1.92 | -0.04 | -2.04% | 1.95 | 1.97 | 1.92 | 75,865 |
| Apr 15 2024 | 1.96 | 0.00 | 0.00% | 1.92 | 1.96 | 1.9001 | 50,684 |
| Apr 12 2024 | 1.96 | 0.04 | 2.08% | 1.92 | 1.97 | 1.92 | 4,993 |
| Apr 11 2024 | 1.92 | 0.01 | 0.52% | 1.92 | 1.98 | 1.92 | 7,745 |
| Apr 10 2024 | 1.91 | -0.12 | -5.91% | 2.07 | 2.1397 | 1.91 | 43,021 |
| Apr 09 2024 | 2.03 | -0.12 | -5.58% | 2.17 | 2.18 | 2.01 | 29,074 |
| Apr 08 2024 | 2.15 | 0.01 | 0.47% | 2.11 | 2.17 | 2.06 | 15,930 |
| Apr 05 2024 | 2.14 | 0.19 | 9.74% | 2.01 | 2.1899 | 2.00 | 39,927 |
| Apr 04 2024 | 1.95 | -0.03 | -1.52% | 2.06 | 2.14 | 1.95 | 35,437 |
| Apr 03 2024 | 1.98 | 0.10 | 5.32% | 1.85 | 2.05 | 1.85 | 16,899 |
| Apr 02 2024 | 1.88 | -0.13 | -6.47% | 1.99 | 2.12 | 1.82 | 179,101 |
| Apr 01 2024 | 2.01 | -0.20 | -9.05% | 2.20 | 2.20 | 1.86 | 119,398 |
| Mar 28 2024 | 2.21 | -0.10 | -4.33% | 2.28 | 2.3999 | 2.21 | 14,203 |
| Mar 27 2024 | 2.31 | 0.11 | 5.00% | 2.27 | 2.32 | 2.2084 | 21,085 |
| Mar 26 2024 | 2.20 | -0.10 | -4.35% | 2.38 | 2.39 | 2.20 | 60,227 |
| Mar 25 2024 | 2.30 | 0.15 | 6.98% | 2.15 | 2.34 | 2.15 | 28,622 |
| Mar 22 2024 | 2.15 | 0.05 | 2.38% | 2.15 | 2.23 | 2.06 | 36,006 |
| Mar 21 2024 | 2.10 | 0.05 | 2.44% | 2.07 | 2.19 | 2.07 | 31,202 |
| Mar 20 2024 | 2.05 | -0.20 | -8.89% | 2.25 | 2.26 | 2.05 | 56,539 |
| Mar 19 2024 | 2.25 | -0.12 | -5.06% | 2.45 | 2.4799 | 2.25 | 24,294 |
| Mar 18 2024 | 2.37 | -0.17 | -6.69% | 2.53 | 2.6096 | 2.37 | 25,716 |
| Mar 15 2024 | 2.54 | -0.08 | -3.05% | 2.59 | 2.7274 | 2.5207 | 12,816 |
| Mar 14 2024 | 2.62 | 0.04 | 1.55% | 2.56 | 2.65 | 2.56 | 2,729 |
| Mar 13 2024 | 2.58 | 0.04 | 1.57% | 2.54 | 2.7899 | 2.54 | 24,144 |
| Mar 12 2024 | 2.54 | 0.03 | 1.20% | 2.63 | 2.83 | 2.54 | 16,371 |
| Mar 11 2024 | 2.51 | -0.18 | -6.69% | 2.68 | 2.7499 | 2.51 | 39,883 |
| Mar 08 2024 | 2.69 | 0.18 | 7.17% | 2.61 | 2.84 | 2.61 | 28,996 |
| Mar 07 2024 | 2.51 | -0.33 | -11.62% | 2.78 | 2.83 | 2.51 | 28,755 |
| Mar 06 2024 | 2.84 | 0.02 | 0.71% | 2.82 | 2.915 | 2.75 | 19,339 |
| Mar 05 2024 | 2.82 | -0.09 | -3.09% | 2.85 | 2.91 | 2.74 | 53,598 |
| Mar 04 2024 | 2.91 | -0.12 | -3.96% | 3.15 | 3.16 | 2.84 | 31,653 |
| Mar 01 2024 | 3.03 | -0.12 | -3.81% | 3.11 | 3.1762 | 2.8167 | 84,026 |
| Feb 29 2024 | 3.15 | -0.08 | -2.48% | 3.23 | 3.2924 | 3.0992 | 12,734 |
| Feb 28 2024 | 3.23 | -0.15 | -4.44% | 3.37 | 3.4199 | 3.20 | 19,407 |
| Feb 27 2024 | 3.38 | -0.19 | -5.19% | 3.60 | 3.60 | 3.35 | 36,803 |
| Feb 26 2024 | 3.565 | 0.02 | 0.42% | 3.61 | 3.6488 | 3.51 | 51,738 |
| Feb 23 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.5501 | 3.46 | 24,895 |
| Feb 22 2024 | 3.55 | -0.04 | -1.11% | 3.65 | 3.65 | 3.46 | 22,945 |
| Feb 21 2024 | 3.59 | -0.06 | -1.64% | 3.65 | 3.65 | 3.54 | 12,163 |
