GTEX For Commercial And Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,996 |
| 2025-01-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 17,000 |
| 2025-01-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 163,253 |
| 2025-01-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 32,280 |
| 2025-01-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 62,603 |
| 2025-01-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,232 |
| 2025-01-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 134,241 |
| 2025-01-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 106,726 |
| 2025-01-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 107,780 |
| 2025-01-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,500 |
| 2025-01-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 326,785 |
| 2024-12-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 52,455 |
| 2024-12-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 184,292 |
| 2024-12-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 34,593 |
| 2024-12-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 65,407 |
| 2024-12-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 69 |
| 2024-12-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 269,947 |
| 2024-12-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 334,759 |
| 2024-12-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-12-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,500 |
| 2024-12-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 54,246 |
| 2024-12-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 28,752 |
| 2024-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,007 |
| 2024-12-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,000 |
| 2024-12-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 263,801 |
| 2024-12-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 96,000 |
| 2024-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 136,166 |
| 2024-12-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2024-12-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 41,391 |
| 2024-12-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 124,211 |
| 2024-12-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 233,759 |
| 2024-12-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 230,400 |
| 2024-12-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,400 |
| 2024-11-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,815 |
| 2024-11-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 19,500 |
| 2024-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 242,440 |
| 2024-11-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 231,844 |
| 2024-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 162,318 |
| 2024-11-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 418,843 |
| 2024-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 150,103 |
| 2024-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 68,663 |
| 2024-11-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 173,560 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,410 |
| 2024-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,000 |
| 2024-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,029 |
| 2024-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 150,158 |
| 2024-11-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 33,521 |
| 2024-11-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 175,000 |
| 2024-11-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 39,587 |
| 2024-11-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 41,099 |
| 2024-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 139,104 |
| 2024-11-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 364,813 |
| 2024-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-10-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 49,136 |
| 2024-10-29 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 587,100 |
| 2024-10-28 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 40,000 |
| 2024-10-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 56,213 |
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.