GTEX For Commercial And Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 4,300 |
| 2025-10-21 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 10,560 |
| 2025-10-20 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 30,000 |
| 2025-10-19 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 5,200 |
| 2025-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,096 |
| 2025-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 54,706 |
| 2025-10-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,337 |
| 2025-10-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-10-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 94,241 |
| 2025-10-08 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 9,000 |
| 2025-10-07 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 20,000 |
| 2025-10-06 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 17,217 |
| 2025-10-05 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 12,897 |
| 2025-10-02 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 25,000 |
| 2025-10-01 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 27,800 |
| 2025-09-30 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 67,156 |
| 2025-09-29 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 133,651 |
| 2025-09-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2025-09-24 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 3,540 |
| 2025-09-23 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 9,083 |
| 2025-09-22 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 2,639 |
| 2025-09-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 105,519 |
| 2025-09-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 594 |
| 2025-09-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,000 |
| 2025-09-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 668 |
| 2025-09-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,400 |
| 2025-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2025-09-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,600 |
| 2025-09-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,484 |
| 2025-09-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,698 |
| 2025-09-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 24,320 |
| 2025-08-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-08-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,890 |
| 2025-08-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,083 |
| 2025-08-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 48,361 |
| 2025-08-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-08-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2025-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 72,007 |
| 2025-08-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,001 |
| 2025-08-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-08-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2025-08-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2025-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-08-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2025-08-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-08-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,207 |
| 2025-08-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,700 |
| 2025-08-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,636 |
| 2025-08-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,443 |
| 2025-08-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 550 |
| 2025-07-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 21,154 |
| 2025-07-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 97,879 |
| 2025-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,201 |
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.