GTE.LGTE.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $496.50 | $496.50 | $431.00 | $455.00 | 6,226 |
| 3/2/2026 | $450.00 | $490.00 | $431.00 | $465.00 | 3,508 |
| 2/27/2026 | $450.00 | $475.00 | $410.00 | $450.00 | 956 |
| 2/26/2026 | $459.00 | $459.00 | $427.00 | $450.00 | 3,966 |
| 2/25/2026 | $465.00 | $479.00 | $436.00 | $465.00 | 2,744 |
| 2/24/2026 | $465.00 | $465.00 | $430.00 | $465.00 | 101 |
| 2/23/2026 | $469.20 | $482.50 | $430.00 | $465.00 | 4,184 |
| 2/20/2026 | $390.00 | $448.80 | $390.00 | $420.00 | 896 |
| 2/19/2026 | $420.00 | $449.94 | $390.00 | $420.00 | 7,889 |
| 2/18/2026 | $415.00 | $439.00 | $390.00 | $420.00 | 1,937 |
| 2/17/2026 | $420.00 | $420.00 | $415.00 | $415.00 | 24,970 |
| 2/16/2026 | $430.00 | $452.50 | $400.00 | $420.00 | 3,365 |
| 2/13/2026 | $430.00 | $430.00 | $412.40 | $430.00 | 53 |
| 2/12/2026 | $420.00 | $452.50 | $410.00 | $420.00 | 2,676 |
| 2/11/2026 | $415.00 | $445.00 | $397.50 | $415.00 | 1,481 |
| 2/10/2026 | $415.00 | $415.00 | $382.00 | $415.00 | 39 |
| 2/9/2026 | $410.00 | $432.50 | $410.00 | $415.00 | 1,071 |
| 2/6/2026 | $405.00 | $437.00 | $380.00 | $410.00 | 2,848 |
| 2/5/2026 | $405.00 | $427.50 | $387.50 | $405.00 | 1,331 |
| 2/4/2026 | $405.00 | $427.50 | $380.00 | $400.00 | 342 |
| 2/3/2026 | $395.00 | $405.50 | $381.80 | $395.00 | 1,393 |
| 2/2/2026 | $405.00 | $420.00 | $380.00 | $405.00 | 764 |
| 1/30/2026 | $400.00 | $420.00 | $400.00 | $420.00 | 2,496 |
| 1/29/2026 | $405.00 | $439.20 | $390.00 | $420.00 | 2,670 |
| 1/28/2026 | $385.00 | $420.00 | $360.00 | $400.00 | 6,087 |
| 1/27/2026 | $380.00 | $398.29 | $352.00 | $380.00 | 936 |
| 1/26/2026 | $365.00 | $398.00 | $360.50 | $380.00 | 7,115 |
| 1/23/2026 | $360.00 | $380.00 | $344.00 | $360.00 | 1,186 |
| 1/22/2026 | $365.00 | $365.00 | $357.50 | $365.00 | 662 |
| 1/21/2026 | $360.00 | $378.00 | $340.00 | $360.00 | 1,628 |
| 1/20/2026 | $360.00 | $378.00 | $340.00 | $360.00 | 5,433 |
| 1/19/2026 | $360.00 | $372.00 | $344.00 | $360.00 | 487 |
| 1/16/2026 | $360.00 | $368.00 | $360.00 | $360.00 | 2,172 |
| 1/15/2026 | $334.00 | $378.05 | $334.00 | $360.00 | 8,380 |
| 1/14/2026 | $330.00 | $372.00 | $324.00 | $324.00 | 2,766 |
| 1/13/2026 | $325.00 | $334.00 | $325.00 | $325.00 | 2,955 |
| 1/12/2026 | $315.00 | $335.44 | $300.00 | $330.00 | 3,379 |
| 1/9/2026 | $310.00 | $324.00 | $294.00 | $310.00 | 593 |
| 1/8/2026 | $305.00 | $322.50 | $305.00 | $305.00 | 520 |
| 1/7/2026 | $310.00 | $322.50 | $280.00 | $305.00 | 1,043 |
| 1/6/2026 | $310.00 | $310.00 | $294.00 | $310.00 | 272 |
| 1/5/2026 | $310.00 | $328.00 | $294.00 | $310.00 | 4,432 |
| 1/2/2026 | $310.00 | $326.00 | $300.00 | $310.00 | 654 |
| 12/31/2025 | $310.00 | $310.00 | $304.40 | $310.00 | 270 |
| 12/30/2025 | $295.00 | $305.00 | $280.00 | $305.00 | 108 |
| 12/29/2025 | $295.00 | $318.45 | $285.00 | $295.00 | 278 |
| 12/24/2025 | $295.00 | $318.45 | $295.00 | $295.00 | 312 |
| 12/23/2025 | $295.00 | $319.00 | $285.00 | $295.00 | 6,947 |
| 12/22/2025 | $295.00 | $300.00 | $271.50 | $295.00 | 308 |
| 12/19/2025 | $295.00 | $300.00 | $270.00 | $295.00 | 697 |
| 12/18/2025 | $295.00 | $295.00 | $270.00 | $295.00 | 19 |
| 12/17/2025 | $295.00 | $300.00 | $271.00 | $295.00 | 73 |
| 12/16/2025 | $315.00 | $320.00 | $280.00 | $305.00 | 488 |
| 12/15/2025 | $315.00 | $315.00 | $315.00 | $315.00 | 46,424 |
| 12/12/2025 | $315.00 | $315.00 | $290.00 | $315.00 | 3,824 |
| 12/11/2025 | $335.00 | $335.00 | $315.00 | $315.00 | 984 |
| 12/10/2025 | $340.00 | $349.60 | $330.00 | $340.00 | 497 |
| 12/9/2025 | $340.00 | $340.00 | $324.00 | $324.00 | 110 |
| 12/8/2025 | $340.00 | $340.00 | $322.00 | $340.00 | 977 |
| 12/5/2025 | $340.00 | $349.98 | $330.00 | $330.00 | 1,435 |
| 12/4/2025 | $340.00 | $349.00 | $331.00 | $340.00 | 84 |
| 12/3/2025 | $340.00 | $349.00 | $340.00 | $346.00 | 565 |