GTEX For Commercial And Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.040	0.040	0.040	0.040	0.040	95,081
2026-07-21	0.040	0.040	0.030	0.040	0.040	810,354
2026-07-20	0.040	0.040	0.040	0.040	0.040	2,600
2026-07-19	0.040	0.040	0.030	0.040	0.040	662
2026-07-16	0.030	0.040	0.030	0.040	0.040	346,546
2026-07-15	0.030	0.040	0.030	0.030	0.030	18,035
2026-07-14	0.030	0.040	0.030	0.030	0.030	67,898
2026-07-13	0.030	0.030	0.030	0.030	0.030	140,384
2026-07-12	0.030	0.040	0.030	0.030	0.030	36,000
2026-07-09	0.030	0.040	0.030	0.030	0.030	12,200
2026-07-08	0.030	0.030	0.030	0.030	0.030	20,000
2026-07-07	0.030	0.040	0.030	0.030	0.030	64,570
2026-07-06	0.030	0.040	0.030	0.030	0.030	38,055
2026-07-05	0.030	0.040	0.030	0.030	0.030	515,328
2026-07-01	0.030	0.040	0.030	0.030	0.030	270,736
2026-06-30	0.030	0.030	0.030	0.030	0.030	3,600
2026-06-29	0.030	0.030	0.030	0.030	0.030	1,597
2026-06-28	0.030	0.030	0.030	0.030	0.030	24,135
2026-06-25	0.030	0.030	0.030	0.030	0.030	25,382
2026-06-24	0.030	0.030	0.030	0.030	0.030	62,641
2026-06-23	0.030	0.030	0.030	0.030	0.030	30,000
2026-06-22	0.030	0.030	0.030	0.030	0.030	1,980
2026-06-21	0.030	0.030	0.030	0.030	0.030	0
2026-06-17	0.030	0.030	0.030	0.030	0.030	120,300
2026-06-16	0.030	0.030	0.030	0.030	0.030	55,000
2026-06-15	0.030	0.030	0.030	0.030	0.030	66,858
2026-06-14	0.030	0.030	0.030	0.030	0.030	0
2026-06-11	0.030	0.030	0.030	0.030	0.030	14,029
2026-06-10	0.030	0.030	0.030	0.030	0.030	133,001
2026-06-09	0.030	0.030	0.030	0.030	0.030	0
2026-06-08	0.030	0.030	0.030	0.030	0.030	27,278
2026-06-07	0.040	0.040	0.030	0.030	0.030	343,090
2026-06-04	0.040	0.040	0.030	0.040	0.040	700
2026-06-03	0.040	0.040	0.030	0.040	0.040	2,595
2026-06-02	0.040	0.040	0.030	0.040	0.040	125,691
2026-06-01	0.040	0.040	0.030	0.040	0.040	12,300
2026-05-25	0.040	0.040	0.030	0.040	0.040	25,876
2026-05-24	0.040	0.040	0.030	0.040	0.040	620
2026-05-21	0.040	0.040	0.030	0.040	0.040	15,614
2026-05-20	0.040	0.040	0.030	0.040	0.040	43,904
2026-05-19	0.040	0.040	0.030	0.040	0.040	6,642
2026-05-18	0.040	0.040	0.030	0.040	0.040	11,485
2026-05-17	0.040	0.040	0.030	0.040	0.040	115,012
2026-05-14	0.040	0.040	0.030	0.040	0.040	10,800
2026-05-13	0.040	0.040	0.040	0.040	0.040	208
2026-05-12	0.030	0.040	0.030	0.040	0.040	195,524
2026-05-11	0.030	0.030	0.030	0.030	0.030	126,762
2026-05-10	0.030	0.030	0.030	0.030	0.030	35,882
2026-05-06	0.030	0.030	0.030	0.030	0.030	10
2026-05-05	0.030	0.030	0.030	0.030	0.030	129,648
2026-05-04	0.030	0.030	0.030	0.030	0.030	46,500
2026-05-03	0.030	0.030	0.030	0.030	0.030	154,225
2026-04-30	0.030	0.030	0.030	0.030	0.030	38,198
2026-04-29	0.030	0.030	0.030	0.030	0.030	7,828
2026-04-28	0.030	0.030	0.030	0.030	0.030	19,622
2026-04-27	0.030	0.030	0.030	0.030	0.030	0
2026-04-26	0.030	0.030	0.030	0.030	0.030	0
2026-04-23	0.030	0.030	0.030	0.030	0.030	4,025
2026-04-22	0.030	0.030	0.030	0.030	0.030	33,000
2026-04-21	0.030	0.030	0.030	0.030	0.030	36,518

← NewerPage 2 of 5 · 244 trading daysOlder →

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.