ZoomInfo Technologies Inc... (GTM)
NASDAQ: GTM
· Real-Time Price · USD
10.09
0.00 (0.00%)
At close: Aug 14, 2025, 3:59 PM
10.07
-0.15%
After-hours: Aug 14, 2025, 06:51 PM EDT
GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.98 | 10.14 | 9.88 | 10.07 | 10.07 | -0.20% | 3,451,580 |
| Aug 13, 2025 | 9.64 | 10.27 | 9.53 | 10.09 | 10.09 | 5.10% | 5,318,100 |
| Aug 12, 2025 | 9.55 | 9.77 | 9.41 | 9.60 | 9.60 | 0.63% | 4,955,400 |
| Aug 11, 2025 | 9.81 | 10.12 | 9.50 | 9.54 | 9.54 | -2.85% | 6,721,700 |
| Aug 8, 2025 | 10.36 | 10.39 | 9.77 | 9.82 | 9.82 | -5.49% | 5,464,500 |
| Aug 7, 2025 | 10.30 | 10.78 | 10.22 | 10.39 | 10.39 | 1.96% | 8,743,300 |
| Aug 6, 2025 | 9.82 | 10.24 | 9.78 | 10.19 | 10.19 | 3.98% | 8,971,100 |
| Aug 5, 2025 | 10.86 | 10.89 | 9.03 | 9.80 | 9.80 | -7.98% | 18,707,300 |
| Aug 4, 2025 | 10.27 | 10.69 | 10.27 | 10.65 | 10.65 | 4.31% | 9,444,100 |
| Aug 1, 2025 | 10.62 | 10.77 | 10.06 | 10.21 | 10.21 | -5.72% | 4,627,300 |
| Jul 31, 2025 | 10.92 | 11.02 | 10.67 | 10.83 | 10.83 | -0.55% | 3,798,400 |
| Jul 30, 2025 | 11.21 | 11.21 | 10.81 | 10.89 | 10.89 | -2.24% | 2,885,800 |
| Jul 29, 2025 | 11.50 | 11.51 | 11.02 | 11.14 | 11.14 | -2.71% | 3,583,500 |
| Jul 28, 2025 | 11.34 | 11.48 | 11.19 | 11.45 | 11.45 | 2.05% | 3,854,600 |
| Jul 25, 2025 | 10.99 | 11.27 | 10.90 | 11.22 | 11.22 | 2.09% | 2,473,000 |
| Jul 24, 2025 | 11.03 | 11.11 | 10.85 | 10.99 | 10.99 | -0.45% | 2,473,600 |
| Jul 23, 2025 | 10.87 | 11.09 | 10.73 | 11.04 | 11.04 | 2.60% | 3,015,300 |
| Jul 22, 2025 | 10.58 | 10.87 | 10.55 | 10.76 | 10.76 | 2.09% | 3,322,000 |
| Jul 21, 2025 | 10.46 | 10.60 | 10.39 | 10.54 | 10.54 | 1.25% | 2,566,100 |
| Jul 18, 2025 | 10.52 | 10.56 | 10.33 | 10.41 | 10.41 | -0.38% | 2,222,700 |