Register to chat with like-minded investors on our interactive forums.
GT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 11.89 | 0.01 | 0.08% | 11.88 | 12.05 | 11.765 | 2,760,820 |
| Apr 19 2024 | 11.88 | 0.17 | 1.45% | 11.70 | 11.995 | 11.6781 | 2,675,042 |
| Apr 18 2024 | 11.71 | -0.26 | -2.17% | 12.04 | 12.12 | 11.665 | 3,613,161 |
| Apr 17 2024 | 11.97 | -0.21 | -1.72% | 12.35 | 12.3675 | 11.96 | 2,099,358 |
| Apr 16 2024 | 12.18 | 0.05 | 0.41% | 12.01 | 12.33 | 11.96 | 3,103,767 |
| Apr 15 2024 | 12.13 | -0.14 | -1.14% | 12.36 | 12.44 | 11.95 | 4,464,481 |
| Apr 12 2024 | 12.27 | -0.30 | -2.39% | 12.43 | 12.515 | 12.22 | 1,778,000 |
| Apr 11 2024 | 12.57 | -0.10 | -0.79% | 12.65 | 12.71 | 12.35 | 2,213,017 |
| Apr 10 2024 | 12.67 | -0.79 | -5.87% | 13.09 | 13.135 | 12.61 | 2,510,542 |
| Apr 09 2024 | 13.46 | 0.33 | 2.51% | 13.21 | 13.475 | 13.175 | 2,131,881 |
| Apr 08 2024 | 13.13 | 0.18 | 1.39% | 13.12 | 13.31 | 13.04 | 1,553,140 |
| Apr 05 2024 | 12.95 | -0.19 | -1.45% | 13.12 | 13.1301 | 12.90 | 1,776,278 |
| Apr 04 2024 | 13.14 | -0.29 | -2.16% | 13.64 | 13.78 | 13.095 | 1,751,354 |
| Apr 03 2024 | 13.43 | 0.01 | 0.07% | 13.33 | 13.55 | 13.25 | 1,232,160 |
| Apr 02 2024 | 13.42 | -0.13 | -0.96% | 13.36 | 13.56 | 13.31 | 1,994,968 |
| Apr 01 2024 | 13.55 | -0.18 | -1.31% | 13.75 | 13.75 | 13.46 | 2,087,661 |
| Mar 28 2024 | 13.73 | 0.16 | 1.18% | 13.55 | 13.86 | 13.55 | 2,269,563 |
| Mar 27 2024 | 13.57 | 0.50 | 3.83% | 13.17 | 13.57 | 13.09 | 2,783,851 |
| Mar 26 2024 | 13.07 | 0.01 | 0.08% | 13.18 | 13.25 | 13.065 | 3,748,360 |
| Mar 25 2024 | 13.06 | -0.03 | -0.23% | 13.06 | 13.175 | 13.015 | 2,494,703 |
| Mar 22 2024 | 13.09 | -0.19 | -1.43% | 13.29 | 13.35 | 12.91 | 1,819,535 |
| Mar 21 2024 | 13.28 | 0.13 | 0.99% | 13.16 | 13.53 | 13.16 | 2,714,484 |
| Mar 20 2024 | 13.15 | 0.62 | 4.95% | 12.50 | 13.18 | 12.47 | 3,273,496 |
| Mar 19 2024 | 12.53 | 0.08 | 0.64% | 12.47 | 12.635 | 12.43 | 2,409,182 |
| Mar 18 2024 | 12.45 | 0.06 | 0.48% | 12.45 | 12.655 | 12.3499 | 5,940,405 |
| Mar 15 2024 | 12.39 | 0.00 | 0.00% | 12.41 | 12.71 | 12.355 | 4,385,688 |
| Mar 14 2024 | 12.39 | -0.18 | -1.43% | 12.44 | 12.53 | 12.30 | 4,102,318 |
| Mar 13 2024 | 12.57 | -0.08 | -0.63% | 12.59 | 12.65 | 12.47 | 2,256,591 |
| Mar 12 2024 | 12.65 | 0.08 | 0.64% | 12.57 | 12.73 | 12.35 | 3,183,896 |
| Mar 11 2024 | 12.57 | 0.31 | 2.53% | 12.29 | 12.69 | 12.28 | 2,983,279 |
| Mar 08 2024 | 12.26 | -0.12 | -0.97% | 12.41 | 12.5473 | 12.06 | 2,712,640 |
| Mar 07 2024 | 12.38 | 0.32 | 2.65% | 12.12 | 12.505 | 12.10 | 3,382,756 |
| Mar 06 2024 | 12.06 | 0.20 | 1.69% | 11.88 | 12.09 | 11.805 | 2,128,463 |
| Mar 05 2024 | 11.86 | 0.07 | 0.59% | 11.71 | 11.98 | 11.69 | 2,874,331 |
| Mar 04 2024 | 11.79 | 0.06 | 0.51% | 11.72 | 11.83 | 11.52 | 3,826,162 |
| Mar 01 2024 | 11.73 | -0.15 | -1.26% | 11.90 | 11.94 | 11.66 | 3,668,013 |
| Feb 29 2024 | 11.88 | 0.08 | 0.68% | 11.90 | 12.03 | 11.825 | 3,257,771 |
| Feb 28 2024 | 11.80 | -0.08 | -0.67% | 11.76 | 12.00 | 11.72 | 3,524,807 |
| Feb 27 2024 | 11.88 | 0.07 | 0.59% | 11.98 | 12.03 | 11.74 | 3,806,718 |
| Feb 26 2024 | 11.81 | -0.41 | -3.36% | 12.19 | 12.24 | 11.71 | 5,186,641 |
| Feb 23 2024 | 12.22 | -0.20 | -1.61% | 12.40 | 12.45 | 12.21 | 2,369,087 |
| Feb 22 2024 | 12.42 | -0.08 | -0.64% | 12.42 | 12.595 | 12.34 | 3,272,913 |
| Feb 21 2024 | 12.50 | 0.11 | 0.89% | 12.31 | 12.645 | 12.3086 | 3,235,392 |
| Feb 20 2024 | 12.39 | 0.08 | 0.65% | 12.29 | 12.48 | 12.21 | 4,394,190 |
| Feb 16 2024 | 12.31 | 0.05 | 0.41% | 12.17 | 12.4795 | 11.94 | 4,492,955 |
| Feb 15 2024 | 12.26 | 0.54 | 4.61% | 11.76 | 12.28 | 11.76 | 7,325,273 |
| Feb 14 2024 | 11.72 | 0.13 | 1.12% | 11.65 | 11.83 | 11.26 | 9,261,864 |
| Feb 13 2024 | 11.59 | -2.04 | -14.97% | 11.77 | 12.34 | 11.36 | 21,041,828 |
| Feb 12 2024 | 13.63 | 0.17 | 1.26% | 13.54 | 13.77 | 13.24 | 9,534,410 |
| Feb 09 2024 | 13.46 | -0.15 | -1.10% | 13.49 | 13.549 | 13.335 | 6,677,156 |
| Feb 08 2024 | 13.61 | -0.15 | -1.09% | 13.80 | 13.91 | 13.53 | 3,975,246 |
| Feb 07 2024 | 13.76 | -0.11 | -0.79% | 14.00 | 14.00 | 13.67 | 3,040,177 |
| Feb 06 2024 | 13.87 | 0.38 | 2.82% | 13.37 | 13.98 | 13.34 | 7,414,072 |
| Feb 05 2024 | 13.49 | -0.51 | -3.64% | 13.74 | 13.795 | 13.455 | 4,382,152 |
| Feb 02 2024 | 14.00 | -0.04 | -0.28% | 13.80 | 14.12 | 13.68 | 2,431,791 |
| Feb 01 2024 | 14.04 | 0.10 | 0.72% | 14.10 | 14.17 | 13.825 | 3,504,212 |
| Jan 31 2024 | 13.94 | -0.25 | -1.76% | 14.18 | 14.445 | 13.90 | 3,835,711 |
| Jan 30 2024 | 14.19 | -0.51 | -3.47% | 14.39 | 14.56 | 14.045 | 3,876,714 |
| Jan 29 2024 | 14.70 | 0.03 | 0.20% | 14.67 | 14.71 | 14.38 | 2,185,808 |
| Jan 26 2024 | 14.67 | 0.24 | 1.66% | 14.53 | 14.965 | 14.51 | 4,172,945 |
| Jan 25 2024 | 14.43 | 0.44 | 3.15% | 14.14 | 14.45 | 13.99 | 5,116,606 |
| Jan 24 2024 | 13.99 | -0.04 | -0.29% | 14.19 | 14.20 | 13.78 | 4,705,575 |
