ZoomInfo Technologies Inc... (GTM)
NASDAQ: GTM
· Real-Time Price · USD
10.23
0.11 (1.09%)
At close: Sep 05, 2025, 3:59 PM
10.10
-1.27%
After-hours: Sep 05, 2025, 07:11 PM EDT
GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.23 | 10.56 | 10.10 | 10.23 | 10.23 | 1.09% | 2,581,915 |
| 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 |
| Aug 28, 2025 | 10.80 | 11.01 | 10.75 | 10.90 | 10.90 | 1.40% | 2,671,500 |
| Aug 27, 2025 | 10.30 | 10.77 | 10.27 | 10.75 | 10.75 | 5.08% | 2,864,300 |
| Aug 26, 2025 | 10.52 | 10.55 | 10.23 | 10.23 | 10.23 | -2.20% | 4,048,200 |
| Aug 25, 2025 | 10.72 | 10.80 | 10.44 | 10.46 | 10.46 | -2.70% | 3,263,500 |
| Aug 22, 2025 | 10.10 | 10.78 | 10.08 | 10.75 | 10.75 | 6.44% | 3,426,400 |
| Aug 21, 2025 | 10.00 | 10.15 | 9.85 | 10.10 | 10.10 | 0.00% | 3,890,700 |
| Aug 20, 2025 | 10.21 | 10.28 | 9.98 | 10.10 | 10.10 | -2.04% | 3,604,000 |
| Aug 19, 2025 | 10.57 | 10.64 | 10.26 | 10.31 | 10.31 | -2.27% | 3,739,400 |
| Aug 18, 2025 | 10.41 | 10.59 | 10.27 | 10.55 | 10.55 | 1.15% | 4,958,400 |
| Aug 15, 2025 | 10.07 | 10.62 | 10.07 | 10.43 | 10.43 | 3.57% | 4,757,500 |
| Aug 14, 2025 | 9.98 | 10.14 | 9.88 | 10.07 | 10.07 | -0.20% | 3,492,400 |
| 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 |