Graphjet Technology (GTI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

7.50

+0.37

(+5.19%)

At close: 04:00PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	7.32	7.51	6.98	7.50	7.50	38,500
May 07, 2024	7.50	7.50	7.00	7.09	7.09	48,400
May 06, 2024	7.20	7.45	6.95	7.44	7.44	26,300
May 03, 2024	7.00	7.35	7.00	7.23	7.23	15,800
May 02, 2024	6.81	7.28	6.81	7.24	7.24	10,300
May 01, 2024	7.28	7.28	6.85	6.89	6.89	8,500
Apr 30, 2024	7.00	7.28	6.70	7.20	7.20	35,400
Apr 29, 2024	6.95	7.25	6.91	7.09	7.09	15,000
Apr 26, 2024	7.04	7.69	6.91	6.95	6.95	18,300
Apr 25, 2024	7.20	7.24	6.80	6.95	6.95	12,500
Apr 24, 2024	7.50	7.50	7.01	7.14	7.14	18,000
Apr 23, 2024	7.94	8.43	7.30	7.31	7.31	18,900
Apr 22, 2024	7.00	9.27	7.00	7.55	7.55	35,100
Apr 19, 2024	9.88	9.88	5.85	6.43	6.43	94,800
Apr 18, 2024	9.60	10.55	9.60	9.61	9.61	27,500
Apr 17, 2024	10.22	10.22	9.15	9.60	9.60	6,900
Apr 16, 2024	10.80	11.09	10.02	10.22	10.22	15,100
Apr 15, 2024	10.60	10.98	10.30	10.77	10.77	12,300
Apr 12, 2024	8.80	11.00	8.80	10.14	10.14	51,700
Apr 11, 2024	8.29	8.79	8.23	8.66	8.66	6,000
Apr 10, 2024	8.02	8.19	7.90	8.19	8.19	2,300
Apr 09, 2024	7.98	8.00	7.70	7.75	7.75	6,900
Apr 08, 2024	7.88	8.00	7.53	7.60	7.60	16,200
Apr 05, 2024	8.04	8.04	7.61	7.65	7.65	9,300
Apr 04, 2024	7.30	8.17	7.30	7.64	7.64	6,100
Apr 03, 2024	7.30	7.68	7.23	7.23	7.23	22,300
Apr 02, 2024	7.50	7.75	7.17	7.18	7.18	12,700
Apr 01, 2024	7.08	7.95	7.00	7.42	7.42	48,200
Mar 28, 2024	7.00	7.37	7.00	7.07	7.07	15,700
Mar 27, 2024	7.64	7.80	6.95	7.00	7.00	16,200
Mar 26, 2024	8.00	8.00	7.20	7.70	7.70	14,300
Mar 25, 2024	8.62	9.60	8.00	8.00	8.00	18,700
Mar 22, 2024	9.90	9.96	9.20	9.40	9.40	19,500
Mar 21, 2024	10.27	10.99	9.78	9.88	9.88	17,200
Mar 20, 2024	11.19	11.19	9.78	9.93	9.93	18,900
Mar 19, 2024	12.50	12.50	10.92	11.19	11.19	54,800
Mar 18, 2024	12.43	13.32	12.03	12.15	12.15	57,400
Mar 15, 2024	12.50	14.00	11.80	11.80	11.80	115,100
Mar 14, 2024	11.92	12.40	11.88	12.25	12.25	21,600
Mar 13, 2024	12.25	13.75	11.58	12.14	12.14	21,300
Mar 12, 2024	12.49	13.50	11.18	12.25	12.25	98,600
Mar 11, 2024	9.28	13.47	8.39	12.01	12.01	481,900
Mar 08, 2024	8.17	9.34	8.06	8.12	8.12	24,400
Mar 07, 2024	8.20	8.50	7.99	8.24	8.24	63,300
Mar 06, 2024	6.94	9.50	6.94	8.30	8.30	105,300
Mar 05, 2024	5.04	7.47	5.04	6.79	6.79	361,100
Mar 04, 2024	4.28	6.49	3.88	5.04	5.04	1,473,000
Mar 01, 2024	12.38	13.05	3.40	3.50	3.50	255,900
Feb 29, 2024	9.01	9.49	8.31	8.45	8.45	45,300
Feb 28, 2024	11.11	11.92	8.21	8.21	8.21	9,700
Feb 27, 2024	12.40	12.40	10.80	11.01	11.01	35,600
Feb 26, 2024	12.50	12.52	10.79	12.49	12.49	29,700
Feb 23, 2024	11.50	12.30	11.50	11.72	11.72	9,700
Feb 22, 2024	11.55	11.57	11.54	11.57	11.57	1,200
Feb 21, 2024	11.61	11.61	11.50	11.55	11.55	51,300
Feb 20, 2024	11.03	11.88	9.35	11.60	11.60	120,400
Feb 16, 2024	11.64	11.64	11.50	11.50	11.50	4,500
Feb 15, 2024	11.60	11.61	11.60	11.60	11.60	4,000
Feb 14, 2024	11.55	11.81	11.55	11.64	11.64	8,500
Feb 13, 2024	11.50	11.64	11.49	11.55	11.55	5,700
Feb 12, 2024	11.60	11.60	11.60	11.60	11.60	1,200
Feb 09, 2024	11.60	11.60	11.60	11.60	11.60	20,800
Feb 08, 2024	11.60	11.60	11.60	11.60	11.60	26,800
Feb 07, 2024	11.60	11.61	11.60	11.60	11.60	18,900
Feb 06, 2024	11.60	11.63	11.60	11.60	11.60	45,800
Feb 05, 2024	11.57	11.57	11.56	11.57	11.57	3,800
Feb 02, 2024	11.57	11.60	11.57	11.60	11.60	3,200
Feb 01, 2024	11.57	11.57	11.56	11.56	11.56	11,500
Jan 31, 2024	11.58	11.60	11.57	11.60	11.60	3,500
Jan 30, 2024	11.55	11.60	11.55	11.57	11.57	84,600
Jan 29, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 26, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 25, 2024	11.58	11.58	11.55	11.55	11.55	700
Jan 24, 2024	11.55	11.57	11.50	11.57	11.57	2,800
Jan 23, 2024	11.50	11.50	11.48	11.50	11.50	3,800
Jan 22, 2024	11.50	11.50	11.48	11.48	11.48	2,000
Jan 19, 2024	11.48	11.49	11.48	11.49	11.49	1,500
Jan 18, 2024	11.50	11.50	11.50	11.50	11.50	-
Jan 17, 2024	11.50	11.50	11.50	11.50	11.50	200
Jan 16, 2024	11.46	11.47	11.46	11.47	11.47	4,000
Jan 12, 2024	11.46	11.47	11.46	11.47	11.47	500
Jan 11, 2024	11.45	11.47	11.41	11.41	11.41	7,900
Jan 10, 2024	11.41	11.45	11.41	11.45	11.45	500
Jan 09, 2024	11.37	11.45	11.37	11.45	11.45	18,100
Jan 08, 2024	11.36	11.45	11.32	11.45	11.45	2,300
Jan 05, 2024	11.36	11.36	11.36	11.36	11.36	-
Jan 04, 2024	11.35	11.36	11.35	11.36	11.36	3,800
Jan 03, 2024	11.31	11.31	11.31	11.31	11.31	-
Jan 02, 2024	11.31	11.31	11.31	11.31	11.31	-
Dec 29, 2023	11.31	11.31	11.31	11.31	11.31	200
Dec 28, 2023	11.45	11.45	11.45	11.45	11.45	-
Dec 27, 2023	11.45	11.45	11.45	11.45	11.45	-
Dec 26, 2023	11.45	11.45	11.45	11.45	11.45	-
Dec 22, 2023	11.38	11.45	11.38	11.45	11.45	500
Dec 21, 2023	11.45	11.45	11.45	11.45	11.45	-
Dec 20, 2023	11.45	11.45	11.45	11.45	11.45	-
Dec 19, 2023	11.45	11.45	11.45	11.45	11.45	-
Dec 18, 2023	11.45	11.45	11.45	11.45	11.45	-
Dec 15, 2023	11.45	11.45	11.45	11.45	11.45	1,400
Dec 14, 2023	11.35	11.49	11.35	11.46	11.46	5,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7286-0.0002(-0.02%)

CRUDE OIL79.29+0.30(+0.38%)

Bitcoin CAD84,369.13-1,513.57(-1.76%)

Graphjet Technology (GTI)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7286
-0.0002(-0.02%)

CRUDE OIL
79.29
+0.30(+0.38%)

Bitcoin CAD
84,369.13
-1,513.57(-1.76%)