GTEX For Commercial And Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 9,020 |
| 2026-01-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-01-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-01-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-01-12 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 59,343 |
| 2026-01-11 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 66,617 |
| 2026-01-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 61,033 |
| 2026-01-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 67,231 |
| 2026-01-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,634 |
| 2026-01-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-12-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,000 |
| 2025-12-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 222 |
| 2025-12-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6 |
| 2025-12-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 61,880 |
| 2025-12-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,398 |
| 2025-12-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 213,000 |
| 2025-12-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 69,546 |
| 2025-12-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,218 |
| 2025-12-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 611,865 |
| 2025-12-18 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 539,526 |
| 2025-12-17 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 3,000 |
| 2025-12-16 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 44,550 |
| 2025-12-15 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 175,973 |
| 2025-12-14 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 24,350 |
| 2025-12-11 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 243,269 |
| 2025-12-10 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 7,000 |
| 2025-12-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,000 |
| 2025-12-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 47,049 |
| 2025-12-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 36,600 |
| 2025-12-04 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 119,945 |
| 2025-12-03 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 26,152 |
| 2025-12-02 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 263,881 |
| 2025-12-01 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 4,200 |
| 2025-11-30 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 45,911 |
| 2025-11-27 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 96,689 |
| 2025-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 500 |
| 2025-11-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-11-23 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 149,107 |
| 2025-11-20 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 31,802 |
| 2025-11-19 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 48,725 |
| 2025-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 33,547 |
| 2025-11-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-11-16 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 24,793 |
| 2025-11-13 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 11,778 |
| 2025-11-12 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 20,836 |
| 2025-11-11 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 47,591 |
| 2025-11-10 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 21,954 |
| 2025-11-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 101,864 |
| 2025-11-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,449 |
| 2025-11-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 18,405 |
| 2025-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,907 |
| 2025-11-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 269 |
| 2025-11-02 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 2,772 |
| 2025-10-30 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 2,100 |
| 2025-10-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 26,595 |
| 2025-10-28 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 23,319 |
| 2025-10-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-10-26 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 4,000 |
| 2025-10-23 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 327 |
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.