Skip to main content

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

2.770 +0.010 (+0.36%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 3.030 3.070 2.735 2.760 48,125 -0.35(-11.25%)
Oct 01, 2024 3.130 3.130 2.970 3.110 53,598 +0.12(+4.01%)
Sep 30, 2024 2.890 3.100 2.890 2.990 44,813 +0.11(+3.82%)
Sep 27, 2024 2.960 3.000 2.870 2.880 16,303 -0.07(-2.37%)
Sep 26, 2024 3.060 3.129 2.850 2.950 60,290 -0.06(-1.99%)
Sep 25, 2024 3.170 3.358 3.000 3.010 100,219 -0.16(-5.05%)
Sep 24, 2024 3.110 3.450 3.010 3.170 124,794 +0.08(+2.59%)
Sep 23, 2024 3.270 3.430 3.080 3.090 127,579 -0.22(-6.65%)
Sep 20, 2024 3.230 3.700 3.170 3.310 428,877 +0.17(+5.41%)
Sep 19, 2024 2.800 4.150 2.597 3.140 1,248,044 +0.58(+22.90%)
Sep 18, 2024 2.420 2.680 2.240 2.555 237,723 +0.31(+14.06%)
Sep 17, 2024 2.270 2.340 2.210 2.240 62,992 -0.04(-1.75%)
Sep 16, 2024 2.370 2.580 2.190 2.280 380,306 -0.12(-5.00%)
Sep 13, 2024 2.190 2.400 2.160 2.400 39,472 +0.21(+9.59%)
Sep 12, 2024 1.970 2.300 1.970 2.190 159,648 +0.20(+10.05%)
Sep 11, 2024 2.330 2.340 1.930 1.990 238,607 -0.35(-14.96%)
Sep 10, 2024 2.380 2.470 2.330 2.340 74,113 -0.05(-2.09%)
Sep 09, 2024 2.420 2.525 2.320 2.390 28,062 -0.05(-2.05%)
Sep 06, 2024 2.500 2.540 2.420 2.440 23,326 -0.09(-3.56%)
Sep 05, 2024 2.370 2.620 2.370 2.530 82,016 +0.15(+6.30%)
Sep 04, 2024 2.260 2.668 2.260 2.380 150,740 +0.13(+5.78%)
Sep 03, 2024 2.570 2.675 2.250 2.250 118,240 -0.35(-13.46%)
Aug 30, 2024 2.750 2.790 2.530 2.600 100,258 -0.15(-5.28%)
Aug 29, 2024 2.740 3.030 2.700 2.745 176,517 +0.04(+1.67%)
Aug 28, 2024 2.630 2.760 2.550 2.700 41,498 +0.02(+0.75%)
Aug 27, 2024 2.850 2.920 2.679 2.680 60,263 -0.12(-4.29%)
Aug 26, 2024 2.870 3.000 2.800 2.800 168,256 -0.17(-5.72%)
Aug 23, 2024 2.820 3.180 2.717 2.970 572,673 +0.36(+13.79%)
Aug 22, 2024 3.050 3.160 2.520 2.610 380,207 -0.46(-14.98%)
Aug 21, 2024 2.930 3.650 2.740 3.070 1,760,728 +0.27(+9.64%)
Aug 20, 2024 2.030 3.580 1.940 2.800 4,150,016 +0.89(+46.60%)
Aug 19, 2024 2.150 2.150 1.910 1.910 111,991 -0.27(-12.39%)
Aug 16, 2024 1.900 2.180 1.870 2.180 39,230 +0.22(+11.22%)
Aug 15, 2024 2.050 2.050 1.930 1.960 33,102 -0.07(-3.45%)
Aug 14, 2024 2.080 2.100 1.900 2.030 85,037 -0.07(-3.33%)
Aug 13, 2024 2.100 2.280 2.025 2.100 68,510 +0.00(+0.00%)
Aug 12, 2024 2.200 2.279 2.100 2.100 10,946 -0.04(-1.87%)
Aug 09, 2024 2.200 2.270 2.100 2.140 51,828 -0.11(-4.89%)
Aug 08, 2024 2.330 2.340 2.106 2.250 82,763 -0.05(-2.17%)
Aug 07, 2024 2.760 3.060 2.300 2.300 243,492 -0.46(-16.67%)
Aug 06, 2024 2.840 3.500 2.310 2.760 325,792 +0.07(+2.60%)
Aug 05, 2024 2.360 3.380 2.050 2.690 397,111 +0.38(+16.70%)
Aug 02, 2024 2.700 3.025 2.300 2.305 106,171 -0.35(-13.35%)
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.