GTN(GTN)
GTN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.93 | $4.05 | $3.88 | $3.94 | 174,806 |
| 5/20/2026 | $3.98 | $4.02 | $3.85 | $3.97 | 1.80M |
| 5/19/2026 | $4.19 | $4.22 | $3.86 | $3.90 | 1.94M |
| 5/18/2026 | $4.10 | $4.35 | $4.10 | $4.21 | 1.36M |
| 5/15/2026 | $4.15 | $4.23 | $4.07 | $4.15 | 1.69M |
| 5/14/2026 | $4.17 | $4.33 | $4.15 | $4.17 | 1.67M |
| 5/13/2026 | $4.37 | $4.37 | $4.14 | $4.16 | 2.08M |
| 5/12/2026 | $4.34 | $4.45 | $4.24 | $4.28 | 2.10M |
| 5/11/2026 | $4.35 | $4.54 | $4.27 | $4.38 | 2.11M |
| 5/8/2026 | $4.50 | $4.59 | $4.33 | $4.33 | 2.09M |
| 5/7/2026 | $4.75 | $4.95 | $4.41 | $4.42 | 3.22M |
| 5/6/2026 | $5.56 | $5.64 | $5.52 | $5.53 | 1.06M |
| 5/5/2026 | $5.51 | $5.54 | $5.34 | $5.48 | 932,900 |
| 5/4/2026 | $5.63 | $5.64 | $5.38 | $5.54 | 1.10M |
| 5/1/2026 | $5.74 | $5.74 | $5.56 | $5.66 | 721,508 |
| 4/30/2026 | $5.46 | $5.64 | $5.46 | $5.64 | 742,150 |
| 4/29/2026 | $5.70 | $5.70 | $5.50 | $5.53 | 750,628 |
| 4/28/2026 | $5.72 | $5.78 | $5.62 | $5.76 | 708,119 |
| 4/27/2026 | $5.64 | $5.82 | $5.63 | $5.66 | 737,430 |
| 4/24/2026 | $5.72 | $5.75 | $5.46 | $5.60 | 1.43M |
| 4/23/2026 | $6.09 | $6.12 | $5.58 | $5.70 | 1.70M |
| 4/22/2026 | $6.22 | $6.24 | $6.02 | $6.10 | 1.17M |
| 4/21/2026 | $6.18 | $6.44 | $6.16 | $6.20 | 1.25M |
| 4/20/2026 | $5.85 | $6.28 | $5.85 | $6.18 | 1.56M |
| 4/17/2026 | $5.83 | $5.99 | $5.78 | $5.91 | 946,511 |
| 4/16/2026 | $5.66 | $5.76 | $5.59 | $5.74 | 946,600 |
| 4/15/2026 | $5.58 | $5.79 | $5.57 | $5.69 | 844,523 |
| 4/14/2026 | $5.24 | $5.52 | $5.24 | $5.51 | 939,023 |
| 4/13/2026 | $5.27 | $5.29 | $5.17 | $5.25 | 819,527 |
| 4/10/2026 | $4.97 | $5.28 | $4.97 | $5.27 | 995,311 |
| 4/9/2026 | $4.79 | $4.97 | $4.74 | $4.96 | 954,084 |
| 4/8/2026 | $4.99 | $5.12 | $4.84 | $4.91 | 1.12M |
| 4/7/2026 | $4.68 | $4.89 | $4.68 | $4.85 | 1.28M |
| 4/6/2026 | $4.47 | $4.75 | $4.47 | $4.74 | 1.43M |
| 4/2/2026 | $4.32 | $4.60 | $4.27 | $4.49 | 1.13M |
| 4/1/2026 | $4.36 | $4.47 | $4.32 | $4.40 | 1.50M |
| 3/31/2026 | $4.53 | $4.57 | $4.14 | $4.34 | 2.15M |
| 3/30/2026 | $4.65 | $4.65 | $4.37 | $4.43 | 1.21M |
| 3/27/2026 | $4.57 | $4.63 | $4.47 | $4.58 | 995,956 |
| 3/26/2026 | $4.60 | $4.73 | $4.59 | $4.64 | 870,948 |
| 3/25/2026 | $4.87 | $4.89 | $4.54 | $4.67 | 918,400 |
| 3/24/2026 | $4.72 | $4.97 | $4.72 | $4.81 | 1.21M |
| 3/23/2026 | $4.72 | $4.95 | $4.63 | $4.82 | 1.21M |
| 3/20/2026 | $4.47 | $4.62 | $4.42 | $4.53 | 3.45M |
| 3/19/2026 | $4.40 | $4.47 | $4.31 | $4.39 | 998,300 |
| 3/18/2026 | $4.63 | $4.64 | $4.41 | $4.43 | 946,207 |
| 3/17/2026 | $4.68 | $4.80 | $4.66 | $4.67 | 833,551 |
| 3/16/2026 | $4.68 | $4.71 | $4.57 | $4.62 | 1.16M |
| 3/13/2026 | $4.82 | $4.87 | $4.56 | $4.63 | 1.45M |
| 3/12/2026 | $4.92 | $4.96 | $4.80 | $4.84 | 1.39M |
| 3/11/2026 | $5.33 | $5.33 | $4.95 | $5.02 | 2.48M |
| 3/10/2026 | $5.19 | $5.39 | $5.04 | $5.25 | 1.50M |
| 3/9/2026 | $5.31 | $5.39 | $4.97 | $5.18 | 1.82M |
| 3/6/2026 | $5.34 | $5.47 | $5.18 | $5.39 | 1.13M |
| 3/5/2026 | $5.60 | $5.61 | $5.32 | $5.47 | 1.72M |
| 3/4/2026 | $5.31 | $5.68 | $5.12 | $5.66 | 2.10M |
| 3/3/2026 | $5.23 | $5.37 | $5.12 | $5.23 | 1.68M |
| 3/2/2026 | $5.13 | $5.44 | $5.05 | $5.27 | 1.58M |
| 2/27/2026 | $5.88 | $5.88 | $4.90 | $5.19 | 3.53M |
| 2/26/2026 | $4.98 | $5.97 | $4.81 | $5.88 | 3.53M |
| 2/25/2026 | $4.71 | $4.77 | $4.53 | $4.75 | 1.40M |
| 2/24/2026 | $4.69 | $4.82 | $4.67 | $4.69 | 1.01M |
| 2/23/2026 | $4.81 | $4.89 | $4.58 | $4.69 | 1.27M |
| 2/20/2026 | $4.83 | $4.96 | $4.80 | $4.87 | 865,142 |