Skip to main content

Graphjet Technology - Class A Ordinary Shares (NQ: GTI )

3.420 -0.450 (-11.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 3.800 3.920 3.420 3.420 123,157 -0.45(-11.63%)
Jul 23, 2024 3.880 4.270 3.830 3.870 37,441 -0.12(-3.01%)
Jul 22, 2024 4.130 4.210 3.945 3.990 46,121 -0.18(-4.32%)
Jul 19, 2024 4.310 4.340 4.010 4.170 25,711 -0.13(-3.02%)
Jul 18, 2024 4.950 5.010 4.230 4.300 39,192 -0.60(-12.24%)
Jul 17, 2024 4.940 5.110 4.900 4.900 29,687 -0.04(-0.83%)
Jul 16, 2024 4.900 5.310 4.900 4.941 55,877 -0.04(-0.78%)
Jul 15, 2024 4.940 5.100 4.800 4.980 26,777 +0.18(+3.75%)
Jul 12, 2024 4.310 5.690 4.310 4.800 121,949 +0.53(+12.41%)
Jul 11, 2024 4.090 4.450 4.090 4.270 15,386 +0.15(+3.64%)
Jul 10, 2024 4.190 4.200 4.100 4.120 26,912 -0.08(-1.93%)
Jul 09, 2024 4.400 4.420 4.200 4.201 32,049 -0.21(-4.74%)
Jul 08, 2024 4.350 4.530 4.330 4.410 31,322 -0.00(-0.00%)
Jul 05, 2024 4.500 4.550 4.277 4.410 35,264 +0.07(+1.61%)
Jul 03, 2024 4.350 4.490 4.300 4.340 7,413 -0.04(-0.91%)
Jul 02, 2024 4.455 4.520 4.360 4.380 11,147 -0.07(-1.57%)
Jul 01, 2024 5.220 5.220 4.410 4.450 51,277 -0.44(-9.00%)
Jun 28, 2024 4.250 5.300 4.250 4.890 70,332 +0.64(+15.06%)
Jun 27, 2024 4.500 4.520 4.200 4.250 49,955 -0.24(-5.35%)
Jun 26, 2024 4.540 4.590 4.455 4.490 44,416 -0.06(-1.32%)
Jun 25, 2024 4.610 4.670 4.500 4.550 17,745 -0.09(-1.94%)
Jun 24, 2024 5.000 5.030 4.500 4.640 59,855 -0.16(-3.34%)
Jun 21, 2024 5.600 5.740 4.800 4.800 27,837 -0.75(-13.44%)
Jun 20, 2024 5.400 5.830 5.400 5.545 17,766 +0.15(+2.71%)
Jun 18, 2024 5.800 5.810 5.320 5.399 33,378 -0.44(-7.56%)
Jun 17, 2024 6.000 6.200 5.750 5.840 46,115 -0.36(-5.81%)
Jun 14, 2024 6.000 6.600 5.785 6.200 154,080 +0.14(+2.31%)
Jun 13, 2024 5.870 6.270 5.650 6.060 20,500 +0.26(+4.48%)
Jun 12, 2024 5.600 5.800 5.600 5.800 11,764 +0.36(+6.62%)
Jun 11, 2024 5.500 5.520 5.430 5.440 15,363 -0.14(-2.43%)
Jun 10, 2024 5.670 5.700 5.470 5.575 25,456 -0.03(-0.61%)
Jun 07, 2024 5.795 6.020 5.450 5.610 103,963 -0.08(-1.41%)
Jun 06, 2024 5.620 5.860 5.550 5.690 31,611 +0.19(+3.45%)
Jun 05, 2024 5.980 6.460 5.500 5.500 90,821 -0.56(-9.24%)
Jun 04, 2024 5.990 6.330 5.650 6.060 87,593 +0.08(+1.34%)
Jun 03, 2024 5.910 5.990 5.740 5.980 22,301 +0.07(+1.18%)
May 31, 2024 6.000 6.000 5.760 5.910 33,624 +0.15(+2.60%)
May 30, 2024 6.000 6.000 5.750 5.760 38,885 -0.21(-3.52%)
May 29, 2024 5.700 6.040 5.700 5.970 36,251 +0.31(+5.48%)
May 28, 2024 6.350 6.363 5.650 5.660 49,651 -0.47(-7.67%)
May 24, 2024 6.200 6.270 5.880 6.130 20,616 -0.00(-0.08%)
May 23, 2024 6.580 6.860 5.850 6.135 72,184 -0.23(-3.54%)
May 22, 2024 6.460 7.200 6.190 6.360 138,794 -0.08(-1.24%)
May 21, 2024 6.500 6.500 6.190 6.440 16,441 +0.26(+4.12%)
May 20, 2024 6.250 6.490 6.110 6.185 21,344 +0.13(+2.23%)
May 17, 2024 6.420 6.420 5.860 6.050 33,283 -0.06(-0.98%)
May 16, 2024 6.010 6.350 6.000 6.110 46,576 +0.04(+0.66%)
May 15, 2024 6.910 6.910 6.000 6.070 85,865 -0.38(-5.89%)
May 14, 2024 7.000 7.050 6.450 6.450 41,176 -0.68(-9.54%)
May 13, 2024 7.350 7.500 6.950 7.130 32,350 -0.07(-1.00%)
May 10, 2024 7.200 7.235 7.060 7.202 8,713 -0.25(-3.33%)
May 09, 2024 7.360 7.490 7.060 7.450 20,835 -0.05(-0.67%)
May 08, 2024 7.325 7.510 6.976 7.500 38,451 +0.41(+5.78%)
May 07, 2024 7.500 7.500 7.000 7.090 48,417 -0.35(-4.70%)
May 06, 2024 7.200 7.450 6.950 7.440 26,278 +0.21(+2.90%)
May 03, 2024 7.000 7.350 7.000 7.230 15,806 -0.00(-0.06%)
May 02, 2024 6.810 7.280 6.810 7.235 10,287 +0.35(+5.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.