Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 11.50 | 0.07 | 0.61% | 11.60 | 11.60 | 11.43 | 33,866 |
| Jan 06 2025 | 11.43 | 0.15 | 1.28% | 11.30 | 11.45 | 11.12 | 75,916 |
| Jan 03 2025 | 11.285 | -0.19 | -1.61% | 11.44 | 11.50 | 11.25 | 40,934 |
| Jan 02 2025 | 11.47 | -0.12 | -1.04% | 11.58 | 11.58 | 11.25 | 79,308 |
| Dec 30 2024 | 11.59 | 0.09 | 0.78% | 11.55 | 11.59 | 11.27 | 70,122 |
| Dec 30 2024 | 11.50 | -0.04 | -0.35% | 11.35 | 11.58 | 11.33 | 67,975 |
| Dec 27 2024 | 11.54 | 0.14 | 1.23% | 11.60 | 11.60 | 11.37 | 79,814 |
| Dec 23 2024 | 11.40 | -0.02 | -0.18% | 11.58 | 11.58 | 11.32 | 49,147 |
| Dec 23 2024 | 11.42 | -0.17 | -1.47% | 11.35 | 11.73 | 11.06 | 123,860 |
| Dec 20 2024 | 11.59 | 0.04 | 0.35% | 11.04 | 11.64 | 11.04 | 168,727 |
| Dec 19 2024 | 11.55 | -0.28 | -2.37% | 11.75 | 11.75 | 11.33 | 135,977 |
| Dec 18 2024 | 11.83 | -0.14 | -1.17% | 12.00 | 12.04 | 11.80 | 159,835 |
| Dec 17 2024 | 11.97 | -0.08 | -0.66% | 12.00 | 12.07 | 11.91 | 154,844 |
| Dec 16 2024 | 12.05 | -0.07 | -0.58% | 12.13 | 12.13 | 11.95 | 91,800 |
| Dec 13 2024 | 12.12 | -0.03 | -0.25% | 12.13 | 12.22 | 12.05 | 75,083 |
| Dec 12 2024 | 12.15 | -0.09 | -0.74% | 12.20 | 12.23 | 12.05 | 105,850 |
| Dec 11 2024 | 12.24 | 0.10 | 0.82% | 12.02 | 12.24 | 12.00 | 98,636 |
| Dec 10 2024 | 12.14 | -0.22 | -1.78% | 12.12 | 12.40 | 11.91 | 127,951 |
| Dec 09 2024 | 12.36 | -0.34 | -2.68% | 12.68 | 12.68 | 12.235 | 75,744 |
| Dec 06 2024 | 12.70 | -0.18 | -1.40% | 12.96 | 12.96 | 12.62 | 65,264 |
| Dec 05 2024 | 12.88 | -0.03 | -0.19% | 12.89 | 12.92 | 12.64 | 85,316 |
| Dec 04 2024 | 12.905 | -0.03 | -0.19% | 12.52 | 12.94 | 12.50 | 133,148 |
| Dec 03 2024 | 12.93 | -0.04 | -0.27% | 12.95 | 13.025 | 12.63 | 241,161 |
| Dec 02 2024 | 12.965 | -0.02 | -0.12% | 13.00 | 13.09 | 12.74 | 132,566 |
| Nov 29 2024 | 12.98 | 0.58 | 4.68% | 12.36 | 13.13 | 12.27 | 854,358 |
| Nov 28 2024 | 12.40 | 0.55 | 4.64% | 11.80 | 12.45 | 11.59 | 581,233 |
| Nov 27 2024 | 11.85 | -0.15 | -1.25% | 12.03 | 12.35 | 11.59 | 364,135 |
| Nov 26 2024 | 12.00 | 2.45 | 25.65% | 10.23 | 12.06 | 10.23 | 415,724 |
| Nov 25 2024 | 9.55 | -0.10 | -1.04% | 9.52 | 9.69 | 9.39 | 129,097 |
| Nov 22 2024 | 9.65 | -0.05 | -0.52% | 9.80 | 9.84 | 9.47 | 90,035 |
| Nov 21 2024 | 9.70 | 0.34 | 3.63% | 9.40 | 9.77 | 9.39 | 68,518 |
| Nov 20 2024 | 9.36 | 0.16 | 1.74% | 9.00 | 9.38 | 9.00 | 90,556 |
| Nov 19 2024 | 9.20 | -0.34 | -3.56% | 9.67 | 9.88 | 9.10 | 203,065 |
| Nov 18 2024 | 9.54 | -0.11 | -1.14% | 9.56 | 9.71 | 9.26 | 52,712 |
| Nov 15 2024 | 9.65 | 0.17 | 1.74% | 9.60 | 9.80 | 9.48 | 71,548 |
| Nov 14 2024 | 9.485 | -0.01 | -0.05% | 9.51 | 9.625 | 9.33 | 70,395 |
| Nov 13 2024 | 9.49 | -0.12 | -1.25% | 9.63 | 9.77 | 9.42 | 61,266 |
| Nov 12 2024 | 9.61 | 0.19 | 2.02% | 9.40 | 9.665 | 9.40 | 66,552 |
| Nov 11 2024 | 9.42 | 0.18 | 1.95% | 9.13 | 9.44 | 9.10 | 96,841 |
| Nov 08 2024 | 9.24 | 0.21 | 2.33% | 9.14 | 9.28 | 9.02 | 105,878 |
| Nov 07 2024 | 9.03 | 0.08 | 0.89% | 8.95 | 9.07 | 8.92 | 99,119 |
| Nov 06 2024 | 8.95 | 0.17 | 1.94% | 8.78 | 9.00 | 8.78 | 196,415 |
| Nov 05 2024 | 8.78 | -0.14 | -1.57% | 9.00 | 9.00 | 8.77 | 86,567 |
| Nov 04 2024 | 8.92 | -0.08 | -0.89% | 9.00 | 9.16 | 8.875 | 190,545 |
| Nov 01 2024 | 9.00 | -0.18 | -1.91% | 9.10 | 9.13 | 8.86 | 58,485 |
| Oct 31 2024 | 9.175 | 0.08 | 0.82% | 9.27 | 9.27 | 9.11 | 128,664 |
| Oct 30 2024 | 9.10 | 0.00 | 0.00% | 8.80 | 9.20 | 8.80 | 94,528 |
| Oct 29 2024 | 9.10 | 0.19 | 2.13% | 8.80 | 9.24 | 8.80 | 217,124 |
| Oct 28 2024 | 8.91 | -0.11 | -1.22% | 8.92 | 9.01 | 8.73 | 317,994 |
| Oct 25 2024 | 9.02 | -0.13 | -1.42% | 9.13 | 9.38 | 8.96 | 125,226 |
| Oct 24 2024 | 9.15 | -0.02 | -0.22% | 9.23 | 9.24 | 9.03 | 139,943 |
| Oct 23 2024 | 9.17 | -0.37 | -3.88% | 9.46 | 9.54 | 9.13 | 160,094 |
| Oct 22 2024 | 9.54 | -0.21 | -2.15% | 9.77 | 9.77 | 9.49 | 318,153 |
| Oct 21 2024 | 9.75 | -0.17 | -1.71% | 9.70 | 9.92 | 9.41 | 142,493 |
| Oct 18 2024 | 9.92 | -0.16 | -1.59% | 10.07 | 10.17 | 9.90 | 192,129 |
| Oct 17 2024 | 10.08 | 0.09 | 0.90% | 10.15 | 10.17 | 9.83 | 156,935 |
| Oct 16 2024 | 9.99 | 0.03 | 0.30% | 9.99 | 10.45 | 9.80 | 183,100 |
| Oct 15 2024 | 9.96 | 0.18 | 1.79% | 9.95 | 10.00 | 9.72 | 140,746 |
| Oct 14 2024 | 9.785 | -0.26 | -2.54% | 10.05 | 10.09 | 9.76 | 73,935 |
| Oct 11 2024 | 10.04 | -0.10 | -0.99% | 10.16 | 10.18 | 9.99 | 75,879 |
| Oct 10 2024 | 10.14 | -0.02 | -0.20% | 10.46 | 10.46 | 10.09 | 152,923 |
