Register for real-time alerts, custom portfolio, and market movers
GTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.35 | 0.09 | 1.09% | 8.19 | 8.35 | 8.08 | 187,064 |
| Apr 24 2024 | 8.26 | 0.11 | 1.35% | 8.15 | 8.33 | 8.03 | 297,946 |
| Apr 23 2024 | 8.15 | 0.13 | 1.62% | 8.03 | 8.24 | 7.96 | 229,323 |
| Apr 22 2024 | 8.02 | -0.15 | -1.84% | 8.14 | 8.1901 | 8.00 | 248,105 |
| Apr 19 2024 | 8.17 | 0.18 | 2.25% | 7.90 | 8.38 | 7.82 | 516,741 |
| Apr 18 2024 | 7.99 | -0.06 | -0.75% | 8.05 | 8.25 | 7.97 | 286,171 |
| Apr 17 2024 | 8.05 | 0.05 | 0.63% | 7.97 | 8.09 | 7.84 | 402,284 |
| Apr 16 2024 | 8.00 | -0.08 | -0.99% | 8.03 | 8.045 | 7.7106 | 404,393 |
| Apr 15 2024 | 8.08 | -0.01 | -0.12% | 8.06 | 8.15 | 7.9494 | 261,728 |
| Apr 12 2024 | 8.09 | -0.09 | -1.10% | 8.25 | 8.46 | 8.05 | 385,143 |
| Apr 11 2024 | 8.18 | -0.01 | -0.12% | 8.25 | 8.25 | 7.92 | 221,218 |
| Apr 10 2024 | 8.19 | 0.01 | 0.12% | 8.11 | 8.24 | 8.02 | 271,870 |
| Apr 09 2024 | 8.18 | -0.25 | -2.97% | 8.43 | 8.46 | 7.99 | 308,568 |
| Apr 08 2024 | 8.43 | 0.29 | 3.56% | 8.21 | 8.46 | 8.16 | 336,531 |
| Apr 05 2024 | 8.14 | 0.11 | 1.37% | 8.14 | 8.295 | 8.06 | 346,426 |
| Apr 04 2024 | 8.03 | -0.22 | -2.67% | 8.19 | 8.3099 | 8.015 | 634,151 |
| Apr 03 2024 | 8.25 | 0.38 | 4.83% | 7.95 | 8.25 | 7.78 | 910,135 |
| Apr 02 2024 | 7.87 | 0.67 | 9.31% | 7.37 | 7.89 | 7.37 | 775,427 |
| Apr 01 2024 | 7.20 | 0.06 | 0.84% | 7.14 | 7.23 | 7.0201 | 156,985 |
| Mar 28 2024 | 7.14 | 0.13 | 1.85% | 7.02 | 7.195 | 7.02 | 273,621 |
| Mar 27 2024 | 7.01 | 0.07 | 1.01% | 6.88 | 7.03 | 6.88 | 202,624 |
| Mar 26 2024 | 6.94 | 0.06 | 0.87% | 6.90 | 7.09 | 6.885 | 413,450 |
| Mar 25 2024 | 6.88 | 0.25 | 3.77% | 6.63 | 6.92 | 6.615 | 371,411 |
| Mar 22 2024 | 6.63 | -0.02 | -0.30% | 6.66 | 6.685 | 6.58 | 233,039 |
| Mar 21 2024 | 6.65 | 0.09 | 1.37% | 6.57 | 6.74 | 6.51 | 415,154 |
| Mar 20 2024 | 6.56 | 0.03 | 0.46% | 6.43 | 6.59 | 6.41 | 415,091 |
| Mar 19 2024 | 6.53 | 0.12 | 1.87% | 6.43 | 6.54 | 6.41 | 467,764 |
| Mar 18 2024 | 6.41 | 0.16 | 2.56% | 6.26 | 6.52 | 6.22 | 615,181 |
| Mar 15 2024 | 6.25 | 0.11 | 1.79% | 6.16 | 6.265 | 6.05 | 585,752 |
| Mar 14 2024 | 6.14 | 0.04 | 0.66% | 6.13 | 6.19 | 6.02 | 311,997 |
| Mar 13 2024 | 6.10 | 0.34 | 5.90% | 5.90 | 6.1601 | 5.85 | 763,434 |
| Mar 12 2024 | 5.76 | -0.07 | -1.20% | 5.78 | 5.8997 | 5.686 | 350,052 |
| Mar 11 2024 | 5.83 | 0.10 | 1.75% | 5.72 | 5.85 | 5.70 | 327,258 |
| Mar 08 2024 | 5.73 | -0.03 | -0.52% | 5.76 | 5.84 | 5.70 | 228,071 |
| Mar 07 2024 | 5.76 | 0.17 | 3.04% | 5.55 | 5.78 | 5.55 | 484,932 |
| Mar 06 2024 | 5.59 | 0.15 | 2.76% | 5.55 | 5.7101 | 5.52 | 444,780 |
| Mar 05 2024 | 5.44 | 0.06 | 1.12% | 5.35 | 5.53 | 5.35 | 271,726 |
| Mar 04 2024 | 5.38 | -0.20 | -3.58% | 5.58 | 5.58 | 5.38 | 254,460 |
| Mar 01 2024 | 5.58 | 0.23 | 4.30% | 5.39 | 5.699 | 5.39 | 459,982 |
| Feb 29 2024 | 5.35 | 0.09 | 1.71% | 5.28 | 5.35 | 5.23 | 470,522 |
| Feb 28 2024 | 5.26 | -0.13 | -2.41% | 5.38 | 5.495 | 5.24 | 233,472 |
| Feb 27 2024 | 5.39 | 0.07 | 1.32% | 5.33 | 5.48 | 5.33 | 239,065 |
| Feb 26 2024 | 5.32 | -0.14 | -2.56% | 5.47 | 5.53 | 5.32 | 177,791 |
| Feb 23 2024 | 5.46 | -0.19 | -3.36% | 5.55 | 5.58 | 5.405 | 382,803 |
| Feb 22 2024 | 5.65 | 0.13 | 2.36% | 5.53 | 5.72 | 5.40 | 661,192 |
| Feb 21 2024 | 5.52 | 0.37 | 7.18% | 5.15 | 5.62 | 5.07 | 777,970 |
| Feb 20 2024 | 5.15 | -0.12 | -2.28% | 5.31 | 5.31 | 5.01 | 839,251 |
| Feb 16 2024 | 5.27 | -0.07 | -1.31% | 5.35 | 5.35 | 5.225 | 224,852 |
| Feb 15 2024 | 5.34 | 0.32 | 6.37% | 5.08 | 5.375 | 5.08 | 535,368 |
| Feb 14 2024 | 5.02 | -0.02 | -0.40% | 5.10 | 5.16 | 5.0105 | 282,220 |
| Feb 13 2024 | 5.04 | -0.25 | -4.73% | 5.20 | 5.20 | 5.01 | 461,182 |
| Feb 12 2024 | 5.29 | 0.10 | 1.93% | 5.19 | 5.375 | 5.17 | 317,893 |
| Feb 09 2024 | 5.19 | -0.01 | -0.19% | 5.19 | 5.2642 | 5.075 | 368,212 |
| Feb 08 2024 | 5.20 | 0.22 | 4.42% | 4.99 | 5.25 | 4.97 | 358,705 |
| Feb 07 2024 | 4.98 | 0.04 | 0.81% | 4.99 | 5.065 | 4.94 | 297,034 |
| Feb 06 2024 | 4.94 | 0.08 | 1.65% | 4.86 | 5.045 | 4.85 | 448,210 |
| Feb 05 2024 | 4.86 | -0.23 | -4.52% | 5.03 | 5.05 | 4.85 | 411,317 |
| Feb 02 2024 | 5.09 | -0.35 | -6.43% | 5.40 | 5.4261 | 5.09 | 546,997 |
| Feb 01 2024 | 5.44 | -0.14 | -2.51% | 5.66 | 5.78 | 5.44 | 366,699 |
| Jan 31 2024 | 5.58 | 0.04 | 0.72% | 5.55 | 5.86 | 5.43 | 855,019 |
| Jan 30 2024 | 5.54 | 0.11 | 2.03% | 5.34 | 5.5997 | 5.34 | 388,964 |
| Jan 29 2024 | 5.43 | 0.03 | 0.56% | 5.39 | 5.44 | 5.26 | 387,021 |
