Skip to main content

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

2.770 +0.010 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.760 2.880 2.610 2.770 167,546 +0.01(+0.36%)
Dec 05, 2024 2.890 3.100 2.580 2.760 352,428 +0.01(+0.36%)
Dec 04, 2024 3.450 3.500 2.590 2.750 569,311 -0.58(-17.42%)
Dec 03, 2024 2.990 3.400 2.600 3.330 320,975 +0.82(+32.67%)
Dec 02, 2024 2.770 3.280 2.400 2.510 398,489 -0.18(-6.69%)
Nov 29, 2024 2.700 2.860 2.650 2.690 83,631 -0.01(-0.22%)
Nov 27, 2024 2.970 2.970 2.650 2.696 51,164 -0.28(-9.53%)
Nov 26, 2024 2.980 2.990 2.600 2.980 55,847 +0.26(+9.56%)
Nov 25, 2024 3.030 3.500 2.700 2.720 89,893 -0.24(-8.11%)
Nov 22, 2024 2.900 3.077 2.900 2.960 8,826 +0.04(+1.37%)
Nov 21, 2024 3.100 3.200 2.900 2.920 14,519 +0.02(+0.52%)
Nov 20, 2024 3.158 3.300 2.905 2.905 44,897 -0.25(-7.78%)
Nov 19, 2024 3.100 3.215 3.080 3.150 12,668 +0.07(+2.27%)
Nov 18, 2024 3.160 3.280 3.000 3.080 30,021 -0.01(-0.32%)
Nov 15, 2024 3.590 3.700 3.080 3.090 113,065 -0.42(-11.97%)
Nov 14, 2024 3.080 3.790 3.010 3.510 250,279 +0.53(+17.79%)
Nov 13, 2024 2.660 2.980 2.660 2.980 50,325 +0.31(+11.40%)
Nov 12, 2024 2.820 2.820 2.614 2.675 21,223 -0.12(-4.46%)
Nov 11, 2024 2.750 2.932 2.750 2.800 29,503 +0.09(+3.51%)
Nov 08, 2024 2.680 2.720 2.510 2.705 30,346 +0.15(+5.87%)
Nov 07, 2024 2.380 3.000 2.380 2.555 150,789 +0.25(+10.61%)
Nov 06, 2024 2.350 2.390 2.300 2.310 16,865 +0.01(+0.43%)
Nov 05, 2024 2.170 2.350 2.170 2.300 8,548 +0.11(+5.02%)
Nov 04, 2024 2.260 2.260 2.170 2.190 9,268 +0.02(+0.92%)
Nov 01, 2024 2.160 2.300 2.130 2.170 15,330 +0.03(+1.40%)
Oct 31, 2024 2.170 2.210 2.080 2.140 15,199 +0.02(+0.94%)
Oct 30, 2024 2.320 2.400 2.120 2.120 48,576 -0.18(-7.83%)
Oct 29, 2024 2.290 2.400 2.270 2.300 17,950 -0.02(-0.86%)
Oct 28, 2024 2.210 2.580 2.170 2.320 117,015 +0.15(+6.91%)
Oct 25, 2024 2.190 2.197 2.100 2.170 13,071 +0.12(+5.85%)
Oct 24, 2024 2.230 2.270 2.050 2.050 33,789 -0.20(-8.89%)
Oct 23, 2024 2.230 2.309 2.180 2.250 8,991 -0.01(-0.44%)
Oct 22, 2024 2.430 2.430 2.200 2.260 45,374 +0.04(+1.80%)
Oct 21, 2024 2.240 2.400 2.217 2.220 27,736 -0.08(-3.48%)
Oct 18, 2024 2.470 2.470 2.250 2.300 44,398 -0.02(-0.86%)
Oct 17, 2024 2.210 2.320 2.200 2.320 50,461 +0.09(+4.04%)
Oct 16, 2024 2.080 2.300 2.080 2.230 104,306 +0.15(+7.21%)
Oct 15, 2024 2.630 2.640 1.900 2.080 396,165 -0.55(-20.91%)
Oct 14, 2024 2.660 2.740 2.630 2.630 8,352 -0.03(-1.13%)
Oct 11, 2024 2.650 2.710 2.600 2.660 25,442 -0.03(-1.23%)
Oct 10, 2024 2.710 2.750 2.600 2.693 43,008 +0.02(+0.86%)
Oct 09, 2024 2.690 2.725 2.650 2.670 14,482 -0.02(-0.74%)
Oct 08, 2024 2.840 2.885 2.630 2.690 28,047 -0.05(-1.82%)
Oct 07, 2024 2.800 2.970 2.700 2.740 27,647 +0.03(+1.11%)
Oct 04, 2024 2.750 2.915 2.620 2.710 45,347 -0.02(-0.73%)
Oct 03, 2024 2.720 3.155 2.683 2.730 42,411 -0.03(-1.09%)
Oct 02, 2024 3.030 3.070 2.735 2.760 48,125 -0.35(-11.25%)
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.