Graphjet Technology (GTI)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 7.04 | 7.69 | 6.91 | 6.95 | 6.95 | 18,300 |
| 25 abr 2024 | 7.20 | 7.24 | 6.80 | 6.95 | 6.95 | 12,500 |
| 24 abr 2024 | 7.50 | 7.50 | 7.01 | 7.14 | 7.14 | 18,000 |
| 23 abr 2024 | 7.94 | 8.43 | 7.30 | 7.31 | 7.31 | 18,900 |
| 22 abr 2024 | 7.00 | 9.27 | 7.00 | 7.55 | 7.55 | 35,100 |
| 19 abr 2024 | 9.88 | 9.88 | 5.85 | 6.43 | 6.43 | 94,800 |
| 18 abr 2024 | 9.60 | 10.55 | 9.60 | 9.61 | 9.61 | 27,500 |
| 17 abr 2024 | 10.22 | 10.22 | 9.15 | 9.60 | 9.60 | 6,900 |
| 16 abr 2024 | 10.80 | 11.09 | 10.02 | 10.22 | 10.22 | 15,100 |
| 15 abr 2024 | 10.60 | 10.98 | 10.30 | 10.77 | 10.77 | 12,300 |
| 12 abr 2024 | 8.80 | 11.00 | 8.80 | 10.14 | 10.14 | 51,700 |
| 11 abr 2024 | 8.29 | 8.79 | 8.23 | 8.66 | 8.66 | 6,000 |
| 10 abr 2024 | 8.02 | 8.19 | 7.90 | 8.19 | 8.19 | 2,300 |
| 09 abr 2024 | 7.98 | 8.00 | 7.70 | 7.75 | 7.75 | 6,900 |
| 08 abr 2024 | 7.88 | 8.00 | 7.53 | 7.60 | 7.60 | 16,200 |
| 05 abr 2024 | 8.04 | 8.04 | 7.61 | 7.65 | 7.65 | 9,300 |
| 04 abr 2024 | 7.30 | 8.17 | 7.30 | 7.64 | 7.64 | 6,100 |
| 03 abr 2024 | 7.30 | 7.68 | 7.23 | 7.23 | 7.23 | 22,300 |
| 02 abr 2024 | 7.50 | 7.75 | 7.17 | 7.18 | 7.18 | 12,700 |
| 01 abr 2024 | 7.08 | 7.95 | 7.00 | 7.42 | 7.42 | 48,200 |
| 28 mar 2024 | 7.00 | 7.37 | 7.00 | 7.07 | 7.07 | 15,700 |
| 27 mar 2024 | 7.64 | 7.80 | 6.95 | 7.00 | 7.00 | 16,200 |
| 26 mar 2024 | 8.00 | 8.00 | 7.20 | 7.70 | 7.70 | 14,300 |
| 25 mar 2024 | 8.62 | 9.60 | 8.00 | 8.00 | 8.00 | 18,700 |
| 22 mar 2024 | 9.90 | 9.96 | 9.20 | 9.40 | 9.40 | 19,500 |
| 21 mar 2024 | 10.27 | 10.99 | 9.78 | 9.88 | 9.88 | 17,200 |
| 20 mar 2024 | 11.19 | 11.19 | 9.78 | 9.93 | 9.93 | 18,900 |
| 19 mar 2024 | 12.50 | 12.50 | 10.92 | 11.19 | 11.19 | 54,800 |
| 18 mar 2024 | 12.43 | 13.32 | 12.03 | 12.15 | 12.15 | 57,400 |
| 15 mar 2024 | 12.50 | 14.00 | 11.80 | 11.80 | 11.80 | 115,100 |
| 14 mar 2024 | 11.92 | 12.40 | 11.88 | 12.25 | 12.25 | 21,600 |
| 13 mar 2024 | 12.25 | 13.75 | 11.58 | 12.14 | 12.14 | 21,300 |
| 12 mar 2024 | 12.49 | 13.50 | 11.18 | 12.25 | 12.25 | 98,600 |
| 11 mar 2024 | 9.28 | 13.47 | 8.39 | 12.01 | 12.01 | 481,900 |
| 08 mar 2024 | 8.17 | 9.34 | 8.06 | 8.12 | 8.12 | 24,400 |
| 07 mar 2024 | 8.20 | 8.50 | 7.99 | 8.24 | 8.24 | 63,300 |
| 06 mar 2024 | 6.94 | 9.50 | 6.94 | 8.30 | 8.30 | 105,300 |
| 05 mar 2024 | 5.04 | 7.47 | 5.04 | 6.79 | 6.79 | 361,100 |
| 04 mar 2024 | 4.28 | 6.49 | 3.88 | 5.04 | 5.04 | 1,473,000 |
| 01 mar 2024 | 12.38 | 13.05 | 3.40 | 3.50 | 3.50 | 255,900 |
| 29 feb 2024 | 9.01 | 9.49 | 8.31 | 8.45 | 8.45 | 45,300 |
| 28 feb 2024 | 11.11 | 11.92 | 8.21 | 8.21 | 8.21 | 9,700 |
| 27 feb 2024 | 12.40 | 12.40 | 10.80 | 11.01 | 11.01 | 35,600 |
| 26 feb 2024 | 12.50 | 12.52 | 10.79 | 12.49 | 12.49 | 29,700 |
| 23 feb 2024 | 11.50 | 12.30 | 11.50 | 11.72 | 11.72 | 9,700 |
| 22 feb 2024 | 11.55 | 11.57 | 11.54 | 11.57 | 11.57 | 1,200 |
| 21 feb 2024 | 11.61 | 11.61 | 11.50 | 11.55 | 11.55 | 51,300 |
| 20 feb 2024 | 11.03 | 11.88 | 9.35 | 11.60 | 11.60 | 120,400 |
| 16 feb 2024 | 11.64 | 11.64 | 11.50 | 11.50 | 11.50 | 4,500 |
| 15 feb 2024 | 11.60 | 11.61 | 11.60 | 11.60 | 11.60 | 4,000 |
| 14 feb 2024 | 11.55 | 11.81 | 11.55 | 11.64 | 11.64 | 8,500 |
| 13 feb 2024 | 11.50 | 11.64 | 11.49 | 11.55 | 11.55 | 5,700 |
| 12 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1,200 |
| 09 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 20,800 |
| 08 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 26,800 |
| 07 feb 2024 | 11.60 | 11.61 | 11.60 | 11.60 | 11.60 | 18,900 |
| 06 feb 2024 | 11.60 | 11.63 | 11.60 | 11.60 | 11.60 | 45,800 |
| 05 feb 2024 | 11.57 | 11.57 | 11.56 | 11.57 | 11.57 | 3,800 |
| 02 feb 2024 | 11.57 | 11.60 | 11.57 | 11.60 | 11.60 | 3,200 |
| 01 feb 2024 | 11.57 | 11.57 | 11.56 | 11.56 | 11.56 | 11,500 |
| 31 ene 2024 | 11.58 | 11.60 | 11.57 | 11.60 | 11.60 | 3,500 |
| 30 ene 2024 | 11.55 | 11.60 | 11.55 | 11.57 | 11.57 | 84,600 |
| 29 ene 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 26 ene 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 25 ene 2024 | 11.58 | 11.58 | 11.55 | 11.55 | 11.55 | 700 |
| 24 ene 2024 | 11.55 | 11.57 | 11.50 | 11.57 | 11.57 | 2,800 |
| 23 ene 2024 | 11.50 | 11.50 | 11.48 | 11.50 | 11.50 | 3,800 |
| 22 ene 2024 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 2,000 |
| 19 ene 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.49 | 1,500 |
| 18 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 200 |
| 16 ene 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 4,000 |
| 12 ene 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 500 |
| 11 ene 2024 | 11.45 | 11.47 | 11.41 | 11.41 | 11.41 | 7,900 |
| 10 ene 2024 | 11.41 | 11.45 | 11.41 | 11.45 | 11.45 | 500 |
| 09 ene 2024 | 11.37 | 11.45 | 11.37 | 11.45 | 11.45 | 18,100 |
| 08 ene 2024 | 11.36 | 11.45 | 11.32 | 11.45 | 11.45 | 2,300 |
| 05 ene 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 04 ene 2024 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 3,800 |
| 03 ene 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 02 ene 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 29 dic 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 200 |
| 28 dic 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 27 dic 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 26 dic 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 22 dic 2023 | 11.38 | 11.45 | 11.38 | 11.45 | 11.45 | 500 |
| 21 dic 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 20 dic 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 19 dic 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 18 dic 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 15 dic 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,400 |
| 14 dic 2023 | 11.35 | 11.49 | 11.35 | 11.46 | 11.46 | 5,200 |
| 13 dic 2023 | 11.28 | 11.49 | 11.27 | 11.41 | 11.41 | 11,900 |
| 12 dic 2023 | 11.48 | 11.50 | 11.36 | 11.49 | 11.49 | 3,200 |
| 11 dic 2023 | 11.26 | 11.45 | 11.26 | 11.45 | 11.45 | 500 |
| 08 dic 2023 | 11.26 | 11.34 | 11.26 | 11.34 | 11.34 | 2,800 |
| 07 dic 2023 | 11.27 | 11.36 | 11.26 | 11.36 | 11.36 | 1,300 |
| 06 dic 2023 | 11.27 | 11.32 | 11.25 | 11.29 | 11.29 | 2,200 |
| 05 dic 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 04 dic 2023 | 11.40 | 11.40 | 11.38 | 11.40 | 11.40 | 4,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.