ZoomInfo Technologies Inc... (GTM)
NASDAQ: GTM
· Real-Time Price · USD
11.56
0.21 (1.85%)
At close: Sep 26, 2025, 3:59 PM
11.87
2.68%
After-hours: Sep 26, 2025, 06:07 PM EDT
GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.38 | 11.58 | 11.18 | 11.56 | 11.56 | 1.85% | 2,629,087 |
| Sep 25, 2025 | 11.28 | 11.50 | 11.14 | 11.35 | 11.35 | -1.39% | 2,376,000 |
| Sep 24, 2025 | 12.04 | 12.10 | 11.35 | 11.51 | 11.51 | -3.36% | 3,017,000 |
| Sep 23, 2025 | 12.00 | 12.19 | 11.81 | 11.91 | 11.91 | -0.50% | 3,419,800 |
| Sep 22, 2025 | 11.84 | 12.00 | 11.69 | 11.97 | 11.97 | 1.18% | 2,698,900 |
| Sep 19, 2025 | 12.14 | 12.25 | 11.80 | 11.83 | 11.83 | -2.55% | 10,717,500 |
| Sep 18, 2025 | 12.01 | 12.23 | 12.00 | 12.14 | 12.14 | 1.08% | 4,618,300 |
| Sep 17, 2025 | 11.90 | 12.39 | 11.78 | 12.01 | 12.01 | 1.44% | 3,320,100 |
| Sep 16, 2025 | 12.19 | 12.19 | 11.61 | 11.84 | 11.84 | -2.95% | 3,434,600 |
| Sep 15, 2025 | 11.77 | 12.51 | 11.74 | 12.20 | 12.20 | 4.63% | 7,180,400 |
| Sep 12, 2025 | 11.85 | 11.87 | 11.34 | 11.66 | 11.66 | -0.77% | 4,508,300 |
| Sep 11, 2025 | 11.43 | 11.79 | 11.22 | 11.75 | 11.75 | 3.07% | 5,500,804 |
| Sep 10, 2025 | 10.59 | 11.60 | 10.53 | 11.40 | 11.40 | 8.06% | 13,413,100 |
| Sep 9, 2025 | 10.64 | 10.76 | 10.45 | 10.55 | 10.55 | -0.94% | 3,943,400 |
| Sep 8, 2025 | 10.35 | 10.66 | 10.35 | 10.65 | 10.65 | 4.11% | 4,247,600 |
| Sep 5, 2025 | 10.23 | 10.56 | 10.10 | 10.23 | 10.23 | 1.09% | 2,661,200 |
| Sep 4, 2025 | 10.26 | 10.26 | 10.03 | 10.12 | 10.12 | -2.50% | 2,945,000 |
| Sep 3, 2025 | 10.26 | 10.40 | 10.14 | 10.38 | 10.38 | 0.87% | 2,737,439 |
| Sep 2, 2025 | 10.55 | 10.66 | 10.13 | 10.29 | 10.29 | -5.60% | 3,413,200 |
| Aug 29, 2025 | 10.87 | 10.93 | 10.75 | 10.90 | 10.90 | 0.00% | 3,652,700 |