Graphjet Technology (GTI)
0.10
0.01 (14.42%)
At close: Mar 24, 2025, 1:58 PM
GTI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 1,900,033 |
| Mar 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 747,200 |
| Mar 19, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 3,914,347 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 2,445,026 |
| Mar 17, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | -0.01 | -9.09% | 4,038,300 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 2,144,100 |
| Mar 13, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | -0.01 | -8.33% | 5,096,800 |
| Mar 12, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 4,572,231 |
| Mar 11, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.01 | 9.09% | 3,309,316 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33% | 3,064,140 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | -0.02 | -14.29% | 11,051,006 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | -0.02 | -12.50% | 7,620,006 |
| Mar 5, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | 0.02 | 14.29% | 51,909,348 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | -0.04 | -22.22% | 4,231,100 |
| Mar 3, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | -0.01 | -5.26% | 2,012,717 |
| Feb 28, 2025 | 0.22 | 0.23 | 0.19 | 0.19 | -0.04 | -17.39% | 1,893,629 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | -0.02 | -8.00% | 1,624,942 |
| Feb 26, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00% | 1,559,000 |
| Feb 25, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | -0.03 | -10.71% | 4,027,534 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45% | 2,446,400 |
| Feb 21, 2025 | 0.27 | 0.32 | 0.27 | 0.29 | 0.01 | 3.57% | 2,780,935 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | -0.02 | -6.67% | 1,373,300 |
| Feb 19, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 661,900 |
| Feb 18, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.00 | 0.00% | 666,527 |
| Feb 14, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13% | 797,500 |
| Feb 13, 2025 | 0.29 | 0.34 | 0.29 | 0.32 | 0.01 | 3.23% | 1,420,706 |
| Feb 12, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | 0.00 | 0.00% | 1,158,500 |
| Feb 11, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.02 | 6.90% | 1,270,627 |
| Feb 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33% | 1,149,107 |
| Feb 7, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 1,508,224 |
| Feb 6, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | -0.02 | -6.06% | 1,287,700 |
| Feb 5, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.01 | 3.13% | 1,147,270 |
| Feb 4, 2025 | 0.30 | 0.36 | 0.30 | 0.32 | 0.01 | 3.23% | 3,046,100 |
| Feb 3, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | -0.01 | -3.13% | 1,377,000 |
| Jan 31, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.01 | 3.23% | 832,347 |
| Jan 30, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.00 | 0.00% | 981,508 |
| Jan 29, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | -0.01 | -3.13% | 1,510,439 |
| Jan 28, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 962,009 |
| Jan 27, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | -0.03 | -8.57% | 1,888,600 |
| Jan 24, 2025 | 0.32 | 0.37 | 0.32 | 0.35 | 0.02 | 6.06% | 3,941,900 |
| Jan 23, 2025 | 0.30 | 0.42 | 0.28 | 0.33 | 0.03 | 10.00% | 18,163,418 |
| Jan 22, 2025 | 0.34 | 0.35 | 0.24 | 0.30 | -0.04 | -11.76% | 9,496,600 |
| Jan 21, 2025 | 0.44 | 0.45 | 0.31 | 0.34 | -0.10 | -22.73% | 7,308,900 |
| Jan 17, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.00 | 0.00% | 1,362,600 |
| Jan 16, 2025 | 0.48 | 0.48 | 0.42 | 0.44 | -0.04 | -8.33% | 4,509,700 |
| Jan 15, 2025 | 0.48 | 0.51 | 0.43 | 0.48 | 0.03 | 6.67% | 3,520,041 |
| Jan 14, 2025 | 0.44 | 0.61 | 0.42 | 0.45 | 0.02 | 4.65% | 16,955,820 |
| Jan 13, 2025 | 0.46 | 0.51 | 0.39 | 0.43 | -0.01 | -2.27% | 8,737,027 |
| Jan 10, 2025 | 0.48 | 0.60 | 0.42 | 0.44 | -0.01 | -2.22% | 10,284,932 |
| Jan 8, 2025 | 0.48 | 0.63 | 0.44 | 0.45 | -0.05 | -10.00% | 9,867,300 |