Graphjet Technology (GTI) Historical Stock Data
3.33 ↑0.82 (32.67%)
As of August 30, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, GTI is down -0.85% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2.99 | 3.33 | ↑$0.34 (11.37%) | 2.60 | 3.40 | 320.31K |
| 2024-12-02 | 2.93 | 2.51 | ↓$0.42 (-14.30%) | 2.40 | 3.28 | 398.27K |
| 2024-11-29 | 2.70 | 2.69 | ↓$0.01 (-0.37%) | 2.65 | 2.86 | 83.63K |
| 2024-11-27 | 2.97 | 2.70 | ↓$0.27 (-9.23%) | 2.65 | 2.97 | 51.13K |
| 2024-11-26 | 2.91 | 2.98 | ↑$0.07 (2.41%) | 2.62 | 2.99 | 52.99K |
| 2024-11-25 | 3.05 | 2.72 | ↓$0.33 (-10.82%) | 2.70 | 3.50 | 89.65K |
| 2024-11-22 | 2.90 | 2.96 | ↑$0.06 (2.07%) | 2.90 | 3.00 | 8.83K |
| 2024-11-21 | 3.10 | 2.92 | ↓$0.18 (-5.81%) | 2.90 | 3.14 | 14.51K |
| 2024-11-20 | 3.16 | 2.91 | ↓$0.25 (-8.02%) | 2.91 | 3.20 | 44.90K |
| 2024-11-19 | 3.10 | 3.15 | ↑$0.05 (1.61%) | 3.08 | 3.22 | 12.67K |
| 2024-11-18 | 3.16 | 3.08 | ↓$0.08 (-2.53%) | 3.00 | 3.28 | 30.01K |
| 2024-11-15 | 3.54 | 3.09 | ↓$0.45 (-12.60%) | 3.08 | 3.70 | 113.07K |
| 2024-11-14 | 3.10 | 3.51 | ↑$0.41 (13.23%) | 3.07 | 3.66 | 250.14K |
| 2024-11-13 | 2.66 | 2.98 | ↑$0.32 (12.03%) | 2.66 | 2.98 | 49.54K |
| 2024-11-12 | 2.82 | 2.68 | ↓$0.15 (-5.14%) | 2.62 | 2.82 | 21.18K |
| 2024-11-11 | 2.75 | 2.80 | ↑$0.05 (1.82%) | 2.75 | 2.93 | 29.48K |
| 2024-11-08 | 2.68 | 2.71 | ↑$0.02 (0.93%) | 2.51 | 2.72 | 30.19K |
| 2024-11-07 | 2.38 | 2.56 | ↑$0.18 (7.35%) | 2.38 | 3.00 | 150.99K |
| 2024-11-06 | 2.35 | 2.31 | ↓$0.04 (-1.70%) | 2.30 | 2.36 | 16.78K |
| 2024-11-05 | 2.17 | 2.30 | ↑$0.13 (5.99%) | 2.17 | 2.30 | 8.03K |
| 2024-11-04 | 2.18 | 2.19 | ↑$0.01 (0.46%) | 2.17 | 2.23 | 9.16K |
| 2024-11-01 | 2.16 | 2.17 | ↑$0.01 (0.46%) | 2.13 | 2.30 | 15.22K |
| 2024-10-31 | 2.17 | 2.14 | ↓$0.03 (-1.38%) | 2.08 | 2.21 | 14.97K |
| 2024-10-30 | 2.32 | 2.12 | ↓$0.20 (-8.62%) | 2.12 | 2.40 | 48.38K |
| 2024-10-29 | 2.29 | 2.30 | ↑$0.01 (0.44%) | 2.29 | 2.40 | 17.95K |
| 2024-10-28 | 2.21 | 2.32 | ↑$0.11 (4.98%) | 2.17 | 2.55 | 116.93K |
| 2024-10-25 | 2.20 | 2.17 | ↓$0.03 (-1.23%) | 2.11 | 2.20 | 12.63K |
| 2024-10-24 | 2.20 | 2.05 | ↓$0.15 (-6.87%) | 2.05 | 2.27 | 33.28K |
| 2024-10-23 | 2.23 | 2.25 | ↑$0.02 (0.90%) | 2.18 | 2.31 | 8.99K |
| 2024-10-22 | 2.33 | 2.26 | ↓$0.07 (-2.80%) | 2.20 | 2.40 | 44.25K |
Create an account or log in to view more rows.
$GTI PT?
$GTI wow you bulls are losers
$GTI has just been halted from trading due to volatility.
$GTI has just been halted from trading due to volatility.
$GTI lets see if it can hold the line
$GTI has just been halted from trading due to volatility.
$GTI Just buy and hold
$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.