Register to chat with like-minded investors on our interactive forums.
GTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 2.15 | -0.06 | -2.71% | 2.17 | 2.2083 | 2.14 | 62,704 |
| Sep 23 2024 | 2.21 | 0.02 | 0.91% | 2.16 | 2.34 | 2.00 | 187,194 |
| Sep 20 2024 | 2.19 | -0.23 | -9.50% | 2.38 | 2.3814 | 2.17 | 209,141 |
| Sep 19 2024 | 2.42 | -0.22 | -8.33% | 2.69 | 2.69 | 2.40 | 157,851 |
| Sep 18 2024 | 2.64 | -0.18 | -6.38% | 2.81 | 2.8201 | 2.612 | 78,985 |
| Sep 17 2024 | 2.82 | 0.05 | 1.81% | 2.82 | 2.84 | 2.77 | 88,021 |
| Sep 16 2024 | 2.77 | -0.05 | -1.77% | 2.77 | 2.90 | 2.66 | 377,042 |
| Sep 13 2024 | 2.82 | 0.19 | 7.22% | 2.70 | 2.9365 | 2.64 | 386,237 |
| Sep 12 2024 | 2.63 | 0.24 | 10.04% | 2.41 | 2.70 | 2.37 | 241,718 |
| Sep 11 2024 | 2.39 | -0.05 | -2.05% | 2.46 | 2.47 | 2.305 | 89,395 |
| Sep 10 2024 | 2.44 | 0.18 | 7.96% | 2.34 | 2.47 | 2.24 | 167,578 |
| Sep 09 2024 | 2.26 | 0.21 | 10.24% | 2.15 | 2.44 | 2.15 | 472,365 |
| Sep 06 2024 | 2.05 | -0.08 | -3.76% | 2.14 | 2.14 | 2.01 | 58,085 |
| Sep 05 2024 | 2.13 | 0.13 | 6.50% | 2.05 | 2.1444 | 2.0101 | 145,057 |
| Sep 04 2024 | 2.00 | -0.01 | -0.50% | 1.99 | 2.04 | 1.9538 | 70,694 |
| Sep 03 2024 | 2.01 | 0.01 | 0.50% | 2.00 | 2.15 | 1.9167 | 141,974 |
| Aug 30 2024 | 2.00 | -0.03 | -1.48% | 2.04 | 2.10 | 1.9501 | 64,952 |
| Aug 29 2024 | 2.03 | 0.06 | 3.05% | 1.96 | 2.0376 | 1.86 | 118,018 |
| Aug 28 2024 | 1.97 | -0.04 | -1.99% | 2.03 | 2.03 | 1.93 | 78,970 |
| Aug 27 2024 | 2.01 | -0.06 | -2.90% | 2.05 | 2.09 | 1.98 | 111,549 |
| Aug 26 2024 | 2.07 | -0.04 | -1.90% | 2.10 | 2.17 | 1.96 | 299,074 |
| Aug 23 2024 | 2.11 | -0.30 | -12.45% | 2.48 | 2.48 | 2.05 | 346,181 |
| Aug 22 2024 | 2.41 | 0.12 | 5.24% | 2.26 | 2.49 | 2.26 | 272,331 |
| Aug 21 2024 | 2.29 | 0.19 | 9.05% | 2.21 | 2.56 | 2.15 | 636,446 |
| Aug 20 2024 | 2.10 | -0.04 | -1.87% | 1.92 | 2.29 | 1.92 | 398,707 |
| Aug 19 2024 | 2.14 | -0.11 | -4.89% | 2.31 | 2.40 | 1.89 | 1,729,105 |
| Aug 16 2024 | 2.25 | 0.63 | 38.89% | 1.99 | 2.5099 | 1.952 | 32,565,099 |
| Aug 15 2024 | 1.62 | 0.14 | 9.46% | 1.54 | 1.64 | 1.5397 | 4,110,269 |
| Aug 14 2024 | 1.48 | 0.00 | 0.00% | 1.50 | 1.57 | 1.48 | 30,193 |
| Aug 13 2024 | 1.48 | 0.01 | 1.02% | 1.47 | 1.54 | 1.47 | 22,579 |
| Aug 12 2024 | 1.465 | 0.03 | 1.74% | 1.41 | 1.4899 | 1.41 | 9,998 |
| Aug 09 2024 | 1.44 | 0.01 | 0.70% | 1.46 | 1.46 | 1.44 | 1,393 |
| Aug 08 2024 | 1.43 | -0.04 | -2.72% | 1.48 | 1.48 | 1.4201 | 5,159 |
| Aug 07 2024 | 1.47 | 0.10 | 7.30% | 1.38 | 1.54 | 1.38 | 57,420 |
| Aug 06 2024 | 1.37 | -0.04 | -2.84% | 1.41 | 1.415 | 1.37 | 17,856 |
| Aug 05 2024 | 1.41 | -0.04 | -2.76% | 1.42 | 1.43 | 1.36 | 26,227 |
| Aug 02 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.4765 | 1.44 | 62,416 |
| Aug 01 2024 | 1.45 | -0.20 | -12.12% | 1.64 | 1.64 | 1.45 | 48,384 |
| Jul 31 2024 | 1.65 | 0.11 | 7.14% | 1.54 | 1.65 | 1.53 | 16,388 |
| Jul 30 2024 | 1.54 | -0.19 | -10.98% | 1.73 | 1.73 | 1.51 | 80,267 |
| Jul 29 2024 | 1.73 | -0.05 | -2.81% | 1.74 | 1.78 | 1.68 | 46,675 |
| Jul 26 2024 | 1.78 | -0.03 | -1.66% | 1.84 | 1.88 | 1.74 | 60,517 |
| Jul 25 2024 | 1.81 | 0.13 | 7.74% | 1.68 | 1.83 | 1.68 | 47,196 |
| Jul 24 2024 | 1.68 | -0.03 | -1.75% | 1.72 | 1.75 | 1.68 | 46,599 |
| Jul 23 2024 | 1.71 | -0.07 | -3.93% | 1.72 | 1.79 | 1.67 | 56,243 |
| Jul 22 2024 | 1.78 | 0.09 | 5.33% | 1.75 | 1.82 | 1.71 | 90,616 |
| Jul 19 2024 | 1.69 | -0.10 | -5.76% | 1.82 | 1.82 | 1.65 | 62,977 |
| Jul 18 2024 | 1.7933 | -0.06 | -3.33% | 1.90 | 1.90 | 1.78 | 55,778 |
| Jul 17 2024 | 1.855 | 0.02 | 1.37% | 1.91 | 1.94 | 1.76 | 136,590 |
| Jul 16 2024 | 1.83 | 0.22 | 13.66% | 1.66 | 1.85 | 1.62 | 93,599 |
| Jul 15 2024 | 1.61 | -0.14 | -8.03% | 1.76 | 1.8077 | 1.55 | 115,437 |
| Jul 12 2024 | 1.7506 | -0.23 | -11.59% | 2.00 | 2.00 | 1.70 | 143,183 |
| Jul 11 2024 | 1.98 | 0.25 | 14.45% | 1.88 | 2.24 | 1.82 | 342,504 |
| Jul 10 2024 | 1.73 | 0.31 | 21.83% | 1.50 | 1.90 | 1.46 | 316,845 |
| Jul 09 2024 | 1.42 | -0.01 | -0.70% | 1.41 | 1.4337 | 1.40 | 2,732 |
| Jul 08 2024 | 1.43 | 0.01 | 1.06% | 1.44 | 1.45 | 1.42 | 4,737 |
| Jul 05 2024 | 1.415 | -0.02 | -1.05% | 1.41 | 1.4599 | 1.41 | 9,720 |
| Jul 03 2024 | 1.43 | 0.03 | 2.51% | 1.40 | 1.43 | 1.40 | 8,192 |
| Jul 02 2024 | 1.395 | 0.01 | 0.36% | 1.40 | 1.40 | 1.39 | 792 |
| Jul 01 2024 | 1.39 | -0.03 | -2.11% | 1.39 | 1.42 | 1.39 | 11,038 |
| Jun 28 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| Jun 27 2024 | 1.42 | 0.03 | 2.16% | 1.39 | 1.42 | 1.39 | 4,472 |
