Graphjet Technology (GTI)
NASDAQ: GTI
· Real-Time Price · USD
3.52
-0.35 (-9.04%)
At close: Aug 29, 2025, 3:59 PM
3.70
5.11%
After-hours: Aug 29, 2025, 07:02 PM EDT
GTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.95 | 4.24 | 3.80 | 3.87 | 3.87 | -2.27% | 162,796 |
| Aug 27, 2025 | 4.34 | 4.49 | 3.95 | 3.96 | 3.96 | -9.59% | 164,725 |
| Aug 26, 2025 | 3.69 | 4.40 | 3.48 | 4.38 | 4.38 | -8.56% | 384,700 |
| Aug 25, 2025 | 4.87 | 5.32 | 4.54 | 4.79 | 4.79 | -9.96% | 226,937 |
| Aug 22, 2025 | 5.10 | 5.59 | 4.98 | 5.32 | 5.32 | -4.83% | 198,032 |
| Aug 21, 2025 | 5.30 | 5.59 | 5.28 | 5.59 | 5.59 | 3.90% | 64,779 |
| Aug 20, 2025 | 5.69 | 5.70 | 5.20 | 5.38 | 5.38 | -2.36% | 138,498 |
| Aug 19, 2025 | 6.00 | 6.01 | 5.41 | 5.51 | 5.51 | 0.36% | 1,973,078 |
| Aug 18, 2025 | 5.47 | 5.49 | 5.28 | 5.49 | 5.49 | -0.72% | 732,146 |
| Aug 15, 2025 | 5.40 | 5.57 | 5.34 | 5.53 | 5.53 | -0.36% | 61,023 |
| Aug 14, 2025 | 5.54 | 5.67 | 5.30 | 5.55 | 5.55 | 0.54% | 89,500 |
| Aug 13, 2025 | 5.40 | 5.96 | 5.30 | 5.52 | 5.52 | -1.25% | 84,284 |
| Aug 12, 2025 | 6.14 | 6.20 | 5.40 | 5.59 | 5.59 | -8.81% | 131,086 |
| Aug 11, 2025 | 6.16 | 6.32 | 6.01 | 6.13 | 6.13 | 2.85% | 79,377 |
| Aug 8, 2025 | 6.36 | 6.59 | 5.70 | 5.96 | 5.96 | -18.80% | 201,442 |
| Aug 7, 2025 | 7.42 | 7.42 | 7.08 | 7.34 | 7.34 | -1.21% | 114,663 |
| Aug 6, 2025 | 7.43 | 7.56 | 6.91 | 7.43 | 7.43 | -3.51% | 152,342 |
| Aug 5, 2025 | 8.28 | 8.29 | 7.39 | 7.70 | 7.70 | -6.10% | 184,497 |
| Aug 4, 2025 | 8.11 | 8.40 | 8.10 | 8.20 | 8.20 | 5.53% | 188,795 |
| Aug 1, 2025 | 8.12 | 8.77 | 7.31 | 7.77 | 7.77 | -9.12% | 240,262 |