GTEX For Commercial And Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,200 |
| 2025-07-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 156,674 |
| 2025-07-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,729 |
| 2025-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 263,298 |
| 2025-07-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 152,990 |
| 2025-07-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2025-07-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,013 |
| 2025-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,856 |
| 2025-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,070 |
| 2025-07-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,833 |
| 2025-07-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 17,500 |
| 2025-07-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,135 |
| 2025-07-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,817 |
| 2025-07-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 48,691 |
| 2025-07-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,750 |
| 2025-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 78,124 |
| 2025-07-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 17,797 |
| 2025-06-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 110,560 |
| 2025-06-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 83,683 |
| 2025-06-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 51,590 |
| 2025-06-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 498,266 |
| 2025-06-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 296,800 |
| 2025-06-19 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 1,735 |
| 2025-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2025-06-17 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 87,760 |
| 2025-06-16 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 10,000 |
| 2025-06-15 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 48,114 |
| 2025-06-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,575 |
| 2025-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 108,972 |
| 2025-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 300,906 |
| 2025-06-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 33,333 |
| 2025-06-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,789 |
| 2025-06-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2 |
| 2025-05-29 | 4.030 | 4.160 | 4.030 | 4.130 | 4.130 | 1,108,393 |
| 2025-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 103,189 |
| 2025-05-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-05-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 64,339 |
| 2025-05-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 39,483 |
| 2025-05-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 61,379 |
| 2025-05-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2025-05-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2025-05-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 29,980 |
| 2025-05-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-05-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,080 |
| 2025-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 101,192 |
| 2025-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-05-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-05-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 441,892 |
| 2025-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,236 |
| 2025-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 122,548 |
| 2025-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,688 |
| 2025-05-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 38,396 |
| 2025-05-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 120,000 |
| 2025-04-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,646 |
| 2025-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 32,261 |
| 2025-04-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 77,732 |
| 2025-04-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 138,055 |
| 2025-04-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 59,661 |
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.