Register to chat with like-minded investors on our interactive forums.
GTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.185 | 0.13 | 2.23% | 6.25 | 6.49 | 6.11 | 21,344 |
| May 17 2024 | 6.05 | -0.06 | -0.98% | 6.42 | 6.42 | 5.86 | 33,283 |
| May 16 2024 | 6.11 | 0.04 | 0.66% | 6.01 | 6.35 | 6.00 | 46,576 |
| May 15 2024 | 6.07 | -0.38 | -5.89% | 6.91 | 6.91 | 6.00 | 85,865 |
| May 14 2024 | 6.45 | -0.68 | -9.54% | 7.17 | 7.17 | 6.45 | 41,176 |
| May 13 2024 | 7.13 | -0.07 | -1.00% | 7.02 | 7.50 | 6.93 | 32,310 |
| May 10 2024 | 7.2019 | -0.25 | -3.33% | 7.23 | 7.235 | 7.06 | 8,713 |
| May 09 2024 | 7.45 | -0.05 | -0.67% | 7.36 | 7.4899 | 7.0601 | 20,835 |
| May 08 2024 | 7.50 | 0.41 | 5.78% | 7.19 | 7.51 | 6.9755 | 38,451 |
| May 07 2024 | 7.09 | -0.35 | -4.70% | 7.41 | 7.50 | 7.00 | 48,417 |
| May 06 2024 | 7.44 | 0.21 | 2.90% | 7.21 | 7.45 | 6.95 | 26,278 |
| May 03 2024 | 7.23 | 0.00 | -0.06% | 7.00 | 7.35 | 7.00 | 15,804 |
| May 02 2024 | 7.2347 | 0.35 | 5.01% | 6.81 | 7.28 | 6.81 | 10,287 |
| May 01 2024 | 6.8893 | -0.31 | -4.32% | 7.28 | 7.28 | 6.85 | 8,514 |
| Apr 30 2024 | 7.20 | 0.11 | 1.61% | 7.00 | 7.28 | 6.70 | 35,353 |
| Apr 29 2024 | 7.0858 | 0.14 | 1.95% | 6.95 | 7.25 | 6.911 | 14,998 |
| Apr 26 2024 | 6.95 | 0.00 | 0.00% | 7.00 | 7.6899 | 6.91 | 18,273 |
| Apr 25 2024 | 6.95 | -0.19 | -2.66% | 7.20 | 7.2402 | 6.80 | 12,524 |
| Apr 24 2024 | 7.14 | -0.17 | -2.33% | 7.50 | 7.50 | 7.01 | 18,008 |
| Apr 23 2024 | 7.31 | -0.24 | -3.18% | 7.94 | 8.425 | 7.3014 | 18,905 |
| Apr 22 2024 | 7.55 | 1.12 | 17.42% | 6.83 | 9.27 | 6.83 | 35,090 |
| Apr 19 2024 | 6.43 | -3.18 | -33.09% | 9.88 | 9.88 | 5.85 | 95,332 |
| Apr 18 2024 | 9.61 | 0.00 | 0.05% | 9.60 | 10.55 | 9.60 | 27,461 |
| Apr 17 2024 | 9.605 | -0.62 | -6.02% | 10.22 | 10.22 | 9.15 | 6,920 |
| Apr 16 2024 | 10.22 | -0.55 | -5.11% | 10.80 | 11.09 | 10.025 | 15,087 |
| Apr 15 2024 | 10.77 | 0.63 | 6.21% | 10.60 | 10.9827 | 10.30 | 12,339 |
| Apr 12 2024 | 10.14 | 1.48 | 17.09% | 8.80 | 11.00 | 8.80 | 51,657 |
| Apr 11 2024 | 8.66 | 0.47 | 5.74% | 8.29 | 8.7894 | 8.2326 | 5,974 |
| Apr 10 2024 | 8.19 | 0.44 | 5.68% | 7.97 | 8.19 | 7.90 | 2,346 |
| Apr 09 2024 | 7.75 | 0.15 | 1.97% | 7.62 | 8.00 | 7.62 | 6,936 |
| Apr 08 2024 | 7.60 | -0.05 | -0.65% | 7.99 | 8.00 | 7.5301 | 16,193 |
| Apr 05 2024 | 7.65 | 0.01 | 0.13% | 8.04 | 8.04 | 7.61 | 9,333 |
| Apr 04 2024 | 7.64 | 0.41 | 5.67% | 7.30 | 8.172 | 7.30 | 6,083 |
| Apr 03 2024 | 7.23 | 0.05 | 0.70% | 7.30 | 7.6843 | 7.23 | 22,276 |
| Apr 02 2024 | 7.18 | -0.24 | -3.23% | 7.50 | 7.75 | 7.17 | 12,747 |
| Apr 01 2024 | 7.42 | 0.35 | 4.95% | 7.08 | 7.95 | 7.00 | 48,207 |
| Mar 28 2024 | 7.07 | 0.07 | 1.00% | 7.19 | 7.37 | 7.00 | 15,706 |
| Mar 27 2024 | 7.00 | -0.71 | -9.15% | 7.64 | 7.80 | 6.9544 | 16,203 |
| Mar 26 2024 | 7.705 | -0.30 | -3.69% | 8.00 | 8.00 | 7.20 | 14,285 |
| Mar 25 2024 | 8.00 | -1.40 | -14.90% | 8.62 | 9.60 | 8.00 | 18,713 |
| Mar 22 2024 | 9.4011 | -0.48 | -4.85% | 10.00 | 10.00 | 9.20 | 19,463 |
| Mar 21 2024 | 9.88 | -0.05 | -0.46% | 10.27 | 10.99 | 9.78 | 17,241 |
| Mar 20 2024 | 9.926 | -1.26 | -11.30% | 11.19 | 11.19 | 9.78 | 18,872 |
| Mar 19 2024 | 11.19 | -0.96 | -7.88% | 12.50 | 12.50 | 10.92 | 54,838 |
| Mar 18 2024 | 12.1468 | 0.35 | 2.94% | 12.43 | 13.32 | 12.03 | 57,301 |
| Mar 15 2024 | 11.80 | -0.45 | -3.67% | 12.50 | 14.00 | 11.80 | 115,214 |
| Mar 14 2024 | 12.25 | 0.11 | 0.91% | 12.04 | 12.40 | 11.88 | 21,639 |
| Mar 13 2024 | 12.14 | -0.11 | -0.90% | 12.25 | 13.75 | 11.58 | 20,728 |
| Mar 12 2024 | 12.25 | 0.24 | 2.00% | 12.49 | 13.50 | 11.18 | 98,645 |
| Mar 11 2024 | 12.01 | 3.89 | 47.91% | 9.28 | 13.4699 | 9.0956 | 482,357 |
| Mar 08 2024 | 8.12 | -0.12 | -1.48% | 8.17 | 9.34 | 8.06 | 24,369 |
| Mar 07 2024 | 8.2416 | -0.06 | -0.70% | 8.20 | 8.50 | 7.99 | 63,304 |
| Mar 06 2024 | 8.30 | 1.51 | 22.24% | 6.94 | 9.50 | 6.94 | 105,332 |
| Mar 05 2024 | 6.79 | 1.75 | 34.72% | 5.04 | 7.47 | 5.01 | 360,074 |
| Mar 04 2024 | 5.04 | 1.54 | 44.00% | 4.28 | 6.49 | 3.88 | 1,469,961 |
| Mar 01 2024 | 3.50 | -4.95 | -58.58% | 12.38 | 13.05 | 3.40 | 255,881 |
| Feb 29 2024 | 8.45 | 0.24 | 2.92% | 9.01 | 9.4857 | 8.31 | 45,276 |
| Feb 28 2024 | 8.21 | -2.80 | -25.43% | 12.05 | 12.05 | 8.21 | 9,702 |
| Feb 27 2024 | 11.01 | -1.48 | -11.85% | 12.40 | 12.40 | 10.80 | 35,556 |
| Feb 26 2024 | 12.49 | 0.77 | 6.57% | 12.50 | 12.52 | 10.79 | 29,666 |
| Feb 23 2024 | 11.72 | 0.15 | 1.30% | 11.50 | 12.30 | 11.50 | 9,657 |
| Feb 22 2024 | 11.57 | 0.02 | 0.17% | 11.55 | 11.57 | 11.54 | 1,198 |
| Feb 21 2024 | 11.55 | -0.05 | -0.43% | 11.53 | 11.6116 | 11.50 | 51,272 |
