Graphjet Technology (GTI) Historical Stock Data

0.11 ↓0.00 (-0.74%)

As of August 30, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, GTI is up 1.38% 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
2025-05-09	0.11	0.11	↑$0.00 (0.94%)	0.10	0.11	842.53K
2025-05-08	0.11	0.11	↑$0.00 (3.62%)	0.10	0.11	867.38K
2025-05-07	0.11	0.10	↓$0.01 (-8.30%)	0.10	0.11	1.09M
2025-05-06	0.12	0.11	↓$0.01 (-5.48%)	0.11	0.12	889.85K
2025-05-05	0.12	0.11	↓$0.00 (-0.95%)	0.11	0.12	810.03K
2025-05-02	0.11	0.11	↑$0.00 (0.91%)	0.11	0.12	1.18M
2025-05-01	0.10	0.11	↑$0.00 (3.69%)	0.10	0.12	2.62M
2025-04-30	0.11	0.11	↓$0.00 (-1.47%)	0.10	0.11	658.71K
2025-04-29	0.12	0.10	↓$0.01 (-12.05%)	0.10	0.12	1.66M
2025-04-28	0.11	0.11	↓$0.00 (-0.09%)	0.11	0.11	1.39M
2025-04-25	0.12	0.11	↓$0.01 (-6.75%)	0.11	0.12	1.45M
2025-04-24	0.12	0.12	↑$0.00 (0.08%)	0.11	0.12	1.35M
2025-04-23	0.10	0.11	↑$0.01 (9.82%)	0.10	0.12	1.26M
2025-04-22	0.10	0.10	↓$0.00 (-0.29%)	0.10	0.11	1.93M
2025-04-21	0.10	0.11	↑$0.00 (1.92%)	0.10	0.11	3M
2025-04-17	0.11	0.13	↑$0.01 (12.51%)	0.11	0.13	1.54M
2025-04-16	0.11	0.11	↓$0.00 (-2.00%)	0.11	0.11	526.41K
2025-04-15	0.11	0.11	↓$0.00 (-0.72%)	0.11	0.11	1M
2025-04-14	0.12	0.11	↓$0.01 (-7.79%)	0.11	0.12	1.02M
2025-04-11	0.11	0.12	↑$0.01 (6.91%)	0.10	0.12	2.17M
2025-04-10	0.12	0.11	↓$0.00 (-3.05%)	0.11	0.13	3.06M
2025-04-09	0.09	0.11	↑$0.03 (29.41%)	0.08	0.14	32.34M
2025-04-08	0.08	0.09	↑$0.01 (17.29%)	0.08	0.15	69.31M
2025-04-07	0.08	0.08	↓$0.00 (-3.74%)	0.07	0.08	2.25M
2025-04-04	0.09	0.08	↓$0.01 (-7.26%)	0.08	0.09	3.20M
2025-04-03	0.09	0.09	↑$0.00 (2.35%)	0.08	0.09	1.26M
2025-04-02	0.09	0.09	↓$0.01 (-6.12%)	0.08	0.09	2.82M
2025-04-01	0.10	0.10	↑$0.00 (0.42%)	0.09	0.10	1.86M
2025-03-31	0.09	0.10	↑$0.01 (12.95%)	0.08	0.10	5.04M
2025-03-28	0.09	0.09	↑$0.00 (4.56%)	0.08	0.10	7.16M