Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.696 -0.284 (-9.53%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.970 2.970 2.650 2.696 50,980 -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%)
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%)
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.