GTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.00	36.09	35.73	35.87	-	-0.13%	7,043
Jun 26, 2025	35.68	35.92	35.68	35.92	35.92	1.14%	4,421
Jun 25, 2025	35.67	35.67	35.44	35.51	35.51	0.07%	9,382
Jun 24, 2025	35.00	35.50	35.00	35.49	35.49	2.89%	5,482
Jun 23, 2025	34.40	34.51	34.05	34.49	34.49	1.06%	3,596
Jun 20, 2025	34.30	34.30	34.13	34.13	34.13	-1.08%	12,374
Jun 18, 2025	34.66	34.70	34.47	34.50	34.50	0.15%	1,655
Jun 17, 2025	34.66	34.69	34.36	34.45	34.45	-0.42%	6,470
Jun 16, 2025	34.60	34.83	34.50	34.60	34.60	1.50%	3,379
Jun 13, 2025	34.27	34.45	34.05	34.08	34.08	-1.52%	3,321
Jun 12, 2025	34.56	34.73	34.56	34.61	34.61	0.07%	4,994
Jun 11, 2025	34.74	34.85	34.54	34.59	34.59	0.19%	7,728
Jun 10, 2025	34.62	35.00	34.43	34.52	34.52	-0.18%	6,198
Jun 9, 2025	34.59	34.66	34.58	34.58	34.58	0.34%	1,561
Jun 6, 2025	34.37	34.51	34.37	34.47	34.47	0.53%	1,903
Jun 5, 2025	34.27	34.64	34.21	34.29	34.29	0.67%	22,550
Jun 4, 2025	33.79	34.11	33.79	34.06	34.06	0.80%	19,938
Jun 3, 2025	33.56	33.84	33.56	33.79	33.79	0.84%	3,321
Jun 2, 2025	33.07	33.51	33.04	33.51	33.51	1.02%	4,697
May 30, 2025	32.96	33.17	32.75	33.17	33.17	0.11%	7,443
May 29, 2025	33.16	33.30	33.13	33.13	33.13	-0.78%	2,431
May 28, 2025	33.49	33.94	33.25	33.39	33.39	-0.45%	8,321
May 27, 2025	33.21	33.65	33.15	33.54	33.54	1.77%	6,550
May 23, 2025	32.80	33.12	32.80	32.96	32.96	-0.61%	4,912
May 22, 2025	32.96	33.16	32.08	33.16	33.16	0.30%	5,988
May 21, 2025	33.17	33.53	32.98	33.06	33.06	-1.20%	3,834
May 20, 2025	33.17	33.46	33.15	33.46	33.46	-	11,714
May 19, 2025	32.95	33.47	32.95	33.46	33.46	-0.36%	5,815
May 16, 2025	33.50	33.60	33.45	33.58	33.58	0.87%	4,274
May 15, 2025	33.18	33.32	33.18	33.29	33.29	0.02%	4,758
May 14, 2025	33.39	33.47	33.19	33.28	33.28	0.34%	4,469
May 13, 2025	32.75	33.30	32.75	33.17	33.17	1.31%	3,260
May 12, 2025	32.66	32.85	32.36	32.74	32.74	4.15%	22,350
May 9, 2025	31.67	31.88	31.36	31.44	31.44	-0.38%	5,063
May 8, 2025	31.41	31.75	31.36	31.56	31.56	1.43%	6,970
May 7, 2025	31.01	31.15	30.75	31.11	31.11	-0.29%	8,732
May 6, 2025	30.99	31.40	30.90	31.20	31.20	-1.11%	10,343
May 5, 2025	31.20	31.65	31.20	31.55	31.55	0.70%	11,467
May 2, 2025	31.18	31.34	31.15	31.33	31.33	2.42%	3,388
May 1, 2025	30.70	30.81	30.59	30.59	30.59	0.74%	7,820
Apr 30, 2025	29.87	30.37	29.87	30.37	30.37	-0.18%	5,786
Apr 29, 2025	30.15	30.61	30.15	30.42	30.42	0.35%	10,785
Apr 28, 2025	30.27	30.32	30.14	30.32	30.32	-0.18%	962
Apr 25, 2025	29.79	30.37	29.79	30.37	30.37	1.44%	5,952
Apr 24, 2025	29.52	29.96	29.52	29.94	29.94	3.24%	27,411
Apr 23, 2025	29.14	29.54	29.00	29.00	29.00	3.36%	7,353
Apr 22, 2025	27.85	28.32	27.85	28.06	28.06	1.98%	6,102
Apr 21, 2025	28.00	28.00	27.43	27.51	27.51	-2.44%	2,147
Apr 17, 2025	28.19	28.40	28.11	28.20	28.20	0.74%	203,857
Apr 16, 2025	28.27	28.34	27.70	27.99	27.99	-1.93%	3,083