GTEX For Commercial And Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 19,772 |
| 2024-10-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 70,000 |
| 2024-10-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 101,631 |
| 2024-10-21 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 342,777 |
| 2024-10-20 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 571,450 |
| 2024-10-17 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 165,172 |
| 2024-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 84,300 |
| 2024-10-15 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 293,285 |
| 2024-10-14 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 34,000 |
| 2024-10-13 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 130,208 |
| 2024-10-10 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 88,000 |
| 2024-10-09 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 68,676 |
| 2024-10-08 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 150,399 |
| 2024-10-07 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 375,000 |
| 2024-10-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 25,180 |
| 2024-10-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 144,501 |
| 2024-10-01 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 1,009,562 |
| 2024-09-30 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,114,762 |
| 2024-09-29 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 358,682 |
| 2024-09-26 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 335,840 |
| 2024-09-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 239,170 |
| 2024-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 91,475 |
| 2024-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,467 |
| 2024-09-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 71,725 |
| 2024-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 60,800 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,950 |
| 2024-09-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,159 |
| 2024-09-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 21,458 |
| 2024-09-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,504 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 147,600 |
| 2024-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 102,760 |
| 2024-09-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 85,998 |
| 2024-09-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2024-09-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 34,617 |
| 2024-09-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 36,300 |
| 2024-09-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 28 |
| 2024-08-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 85,000 |
| 2024-08-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-08-27 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 5,113 |
| 2024-08-26 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 98,000 |
| 2024-08-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,633 |
| 2024-08-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 17,545 |
| 2024-08-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 157,383 |
| 2024-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 271,657 |
| 2024-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 184,914 |
| 2024-08-18 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 528,942 |
| 2024-08-15 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 272,299 |
| 2024-08-14 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 321,524 |
| 2024-08-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 94,596 |
| 2024-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,465 |
| 2024-08-11 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 59,000 |
| 2024-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 188,308 |
| 2024-08-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 70,750 |
| 2024-08-05 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 214,444 |
| 2024-08-04 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 102,675 |
| 2024-08-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 70,548 |
| 2024-07-31 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 471,038 |
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.