GTEX For Commercial And Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 62,975 |
| 2024-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 342,111 |
| 2024-07-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 75,000 |
| 2024-07-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 53,219 |
| 2024-07-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 181,085 |
| 2024-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 104,519 |
| 2024-07-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 60,161 |
| 2024-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 181,332 |
| 2024-07-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 58,722 |
| 2024-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 125,000 |
| 2024-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 108,511 |
| 2024-07-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 560,992 |
| 2024-07-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 158,241 |
| 2024-07-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 363,800 |
| 2024-07-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,194 |
| 2024-07-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,806 |
| 2024-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 24,264 |
| 2024-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 119,950 |
| 2024-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 32,563 |
| 2024-07-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 110,100 |
| 2024-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 525,520 |
| 2024-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,980 |
| 2024-06-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 17,550 |
| 2024-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 173,030 |
| 2024-06-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,770 |
| 2024-06-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 27,940 |
| 2024-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,591 |
| 2024-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 52,800 |
| 2024-06-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 24,462 |
| 2024-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 440 |
| 2024-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 69,237 |
| 2024-06-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 122,071 |
| 2024-06-03 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 288,124 |
| 2024-06-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 37,378 |
| 2024-05-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 49,605 |
| 2024-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 57,713 |
| 2024-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,434 |
| 2024-05-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 69,848 |
| 2024-05-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 18,453 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 250 |
| 2024-05-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 253,303 |
| 2024-05-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 347,890 |
| 2024-05-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 182,354 |
| 2024-05-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2024-05-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 446,130 |
| 2024-05-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 86,961 |
| 2024-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 76,957 |
| 2024-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2024-05-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-05-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 29,995 |
| 2024-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 75,566 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2 |
| 2024-05-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 232,189 |
| 2024-04-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 114,980 |
| 2024-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,600 |
| 2024-04-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 124,289 |
| 2024-04-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 63,746 |
| 2024-04-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 76,310 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.