Graphjet Technology (GTI) Historical Stock Data
6.05 ↓0.06 (-0.98%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GTI is down -2.18% a day on average. There have been 15 days where Graphjet Technology closed green and 15 days where GTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6.42 | 6.05 | ↓$0.37 (-5.76%) | 5.86 | 6.42 | 33.28K |
| 2024-05-16 | 6.01 | 6.11 | ↑$0.10 (1.66%) | 6.00 | 6.31 | 46.57K |
| 2024-05-15 | 6.91 | 6.07 | ↓$0.84 (-12.16%) | 6.00 | 6.91 | 85.87K |
| 2024-05-14 | 7.00 | 6.45 | ↓$0.55 (-7.86%) | 6.45 | 7.05 | 41.15K |
| 2024-05-13 | 7.35 | 7.13 | ↓$0.22 (-2.99%) | 6.95 | 7.50 | 32.35K |
| 2024-05-10 | 7.20 | 7.20 | ↑$0.00 (0.03%) | 7.13 | 7.24 | 8.70K |
| 2024-05-09 | 7.36 | 7.45 | ↑$0.09 (1.22%) | 7.06 | 7.49 | 20.81K |
| 2024-05-08 | 7.33 | 7.50 | ↑$0.18 (2.39%) | 6.98 | 7.51 | 38.55K |
| 2024-05-07 | 7.50 | 7.09 | ↓$0.41 (-5.47%) | 7.00 | 7.50 | 48.42K |
| 2024-05-06 | 7.20 | 7.44 | ↑$0.24 (3.33%) | 6.99 | 7.44 | 26.27K |
| 2024-05-03 | 7.00 | 7.23 | ↑$0.23 (3.29%) | 7.00 | 7.35 | 15.80K |
| 2024-05-02 | 6.81 | 7.23 | ↑$0.42 (6.24%) | 6.81 | 7.28 | 10.29K |
| 2024-05-01 | 7.28 | 6.89 | ↓$0.39 (-5.37%) | 6.85 | 7.28 | 8.51K |
| 2024-04-30 | 7.00 | 7.20 | ↑$0.20 (2.86%) | 6.70 | 7.28 | 35.35K |
| 2024-04-29 | 6.95 | 7.09 | ↑$0.14 (1.95%) | 6.91 | 7.25 | 14.96K |
| 2024-04-26 | 7.04 | 6.95 | ↓$0.09 (-1.23%) | 6.91 | 7.69 | 17.91K |
| 2024-04-25 | 7.20 | 6.95 | ↓$0.25 (-3.47%) | 6.80 | 7.24 | 12.52K |
| 2024-04-24 | 7.50 | 7.14 | ↓$0.36 (-4.80%) | 7.01 | 7.50 | 18.07K |
| 2024-04-23 | 7.94 | 7.31 | ↓$0.63 (-7.93%) | 7.30 | 8.43 | 18.89K |
| 2024-04-22 | 7.43 | 7.55 | ↑$0.12 (1.62%) | 7.40 | 9.27 | 35.08K |
| 2024-04-19 | 9.88 | 6.43 | ↓$3.45 (-34.92%) | 5.85 | 9.88 | 94.83K |
| 2024-04-18 | 9.60 | 9.61 | ↑$0.01 (0.10%) | 9.60 | 10.55 | 27.46K |
| 2024-04-17 | 10.22 | 9.61 | ↓$0.62 (-6.02%) | 9.15 | 10.22 | 7K |
| 2024-04-16 | 11.09 | 10.22 | ↓$0.87 (-7.84%) | 10.03 | 11.09 | 15.05K |
| 2024-04-15 | 10.60 | 10.77 | ↑$0.17 (1.60%) | 10.50 | 10.98 | 11.98K |
| 2024-04-12 | 8.80 | 10.14 | ↑$1.34 (15.23%) | 8.80 | 10.81 | 51.66K |
| 2024-04-11 | 8.29 | 8.66 | ↑$0.37 (4.46%) | 8.23 | 8.79 | 5.97K |
| 2024-04-10 | 8.02 | 8.19 | ↑$0.17 (2.12%) | 8.00 | 8.19 | 2.35K |
| 2024-04-09 | 7.98 | 7.75 | ↓$0.23 (-2.88%) | 7.75 | 8.00 | 6.94K |
| 2024-04-08 | 8.00 | 7.60 | ↓$0.40 (-4.94%) | 7.53 | 8.00 | 16.19K |
Create an account or log in to view more rows.
$GTI has just been halted from trading due to volatility.
$GTI has just been halted from trading due to volatility.
$GTI has just been halted from trading due to volatility.