GTEX For Commercial And Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,095 |
| 2025-04-17 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 75,100 |
| 2025-04-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 26,784 |
| 2025-04-15 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 4,012 |
| 2025-04-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 58,333 |
| 2025-04-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 180 |
| 2025-04-10 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 35,000 |
| 2025-04-09 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 106,277 |
| 2025-04-08 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 13,388 |
| 2025-04-07 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 21,169 |
| 2025-04-06 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 62,350 |
| 2025-04-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-03-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 58,086 |
| 2025-03-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,000 |
| 2025-03-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 90,000 |
| 2025-03-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 54,140 |
| 2025-03-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 189,945 |
| 2025-03-17 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 24,637 |
| 2025-03-16 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 16,329 |
| 2025-03-13 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 35,000 |
| 2025-03-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 78,000 |
| 2025-03-11 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 42,000 |
| 2025-03-10 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 35,724 |
| 2025-03-09 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 13,980 |
| 2025-03-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 63,790 |
| 2025-03-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 95,500 |
| 2025-03-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 57,921 |
| 2025-03-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 65,297 |
| 2025-03-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,000 |
| 2025-02-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-02-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2025-02-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-02-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 194,835 |
| 2025-02-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,266 |
| 2025-02-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2025-02-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,180 |
| 2025-02-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 193,291 |
| 2025-02-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2025-02-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 116,000 |
| 2025-02-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-02-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 65,660 |
| 2025-02-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,703 |
| 2025-02-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 81,800 |
| 2025-02-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 96 |
| 2025-02-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,000 |
| 2025-02-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 59,885 |
| 2025-02-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 339,281 |
| 2025-02-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 51,300 |
| 2025-02-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 191,426 |
| 2025-01-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,021 |
| 2025-01-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 265,690 |
| 2025-01-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 103,001 |
| 2025-01-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 431,468 |
| 2025-01-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 819,534 |
| 2025-01-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 237,042 |
| 2025-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 496,224 |
| 2025-01-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,230 |
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.