Graphjet Technology (GTI)
NASDAQ: GTI
· Real-Time Price · USD
4.01
0.04 (1.01%)
At close: Oct 09, 2025, 3:46 PM
GTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.00 | 4.11 | 3.85 | 3.97 | 3.97 | -0.75% | 38,882 |
| Oct 7, 2025 | 3.86 | 4.07 | 3.60 | 4.00 | 4.00 | 2.56% | 60,300 |
| Oct 6, 2025 | 3.97 | 3.98 | 3.81 | 3.90 | 3.90 | -0.76% | 71,700 |
| Oct 3, 2025 | 4.03 | 4.20 | 3.86 | 3.93 | 3.93 | -2.48% | 65,109 |
| Oct 2, 2025 | 3.69 | 4.04 | 3.58 | 4.03 | 4.03 | 8.63% | 65,000 |
| Oct 1, 2025 | 3.36 | 3.80 | 3.30 | 3.71 | 3.71 | 7.23% | 60,122 |
| Sep 30, 2025 | 3.60 | 3.65 | 3.40 | 3.46 | 3.46 | -4.16% | 38,225 |
| Sep 29, 2025 | 3.64 | 3.67 | 3.50 | 3.61 | 3.61 | -2.96% | 93,936 |
| Sep 26, 2025 | 3.85 | 4.00 | 3.66 | 3.72 | 3.72 | -6.77% | 747,515 |
| Sep 25, 2025 | 3.96 | 4.11 | 3.90 | 3.99 | 3.99 | 0.00% | 39,616 |
| Sep 24, 2025 | 3.97 | 4.20 | 3.87 | 3.99 | 3.99 | 1.27% | 37,711 |
| Sep 23, 2025 | 4.24 | 4.24 | 3.93 | 3.94 | 3.94 | -5.52% | 64,653 |
| Sep 22, 2025 | 3.86 | 4.25 | 3.75 | 4.17 | 4.17 | 7.47% | 83,957 |
| Sep 19, 2025 | 3.86 | 3.92 | 3.70 | 3.88 | 3.88 | 0.52% | 75,000 |
| Sep 18, 2025 | 3.78 | 3.88 | 3.55 | 3.86 | 3.86 | 2.93% | 79,015 |
| Sep 17, 2025 | 3.66 | 3.85 | 3.51 | 3.75 | 3.75 | 1.90% | 81,046 |
| Sep 16, 2025 | 3.60 | 3.73 | 3.38 | 3.68 | 3.68 | 2.22% | 61,739 |
| Sep 15, 2025 | 3.69 | 3.75 | 3.57 | 3.60 | 3.60 | 0.28% | 72,941 |
| Sep 12, 2025 | 3.51 | 3.63 | 3.25 | 3.59 | 3.59 | 8.46% | 524,600 |
| Sep 11, 2025 | 3.15 | 3.38 | 3.12 | 3.31 | 3.31 | 6.09% | 76,900 |
Page 1 of 47