Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Graphjet Techno (GTI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.089 0.091 0.0846 0.0859 1,313,940
17th Jul 2025 (Thu) 0.0927 0.0968 0.0827 0.094 5,301,031
16th Jul 2025 (Wed) 0.138 0.138 0.097 0.104 74,244,519
15th Jul 2025 (Tue) 0.0732 0.074 0.0686 0.073 6,663,527
14th Jul 2025 (Mon) 0.083 0.0859 0.0663 0.0703 1,479,402
11th Jul 2025 (Fri) 0.0874 0.0877 0.0835 0.088 122,430
10th Jul 2025 (Thu) 0.0869 0.0978 0.0863 0.089 322,436
9th Jul 2025 (Wed) 0.0877 0.0893 0.084 0.0868 303,188
8th Jul 2025 (Tue) 0.0845 0.0892 0.084 0.088 179,753
7th Jul 2025 (Mon) 0.0892 0.0909 0.082 0.0848 304,489
4th Jul 2025 (Fri) 0.0847 0.0942 0.0847 0.092 492,776
3rd Jul 2025 (Thu) 0.0847 0.0942 0.0847 0.092 492,776
2nd Jul 2025 (Wed) 0.09 0.0972 0.0835 0.0849 646,521
1st Jul 2025 (Tue) 0.1077 0.1077 0.0918 0.104 1,050,343
30th Jun 2025 (Mon) 0.1042 0.1232 0.0978 0.1046 2,516,195
27th Jun 2025 (Fri) 0.091 0.1014 0.0904 0.0987 760,629
26th Jun 2025 (Thu) 0.0815 0.0895 0.081 0.0893 453,184
25th Jun 2025 (Wed) 0.0771 0.082 0.0749 0.0822 628,466
24th Jun 2025 (Tue) 0.075 0.0807 0.073 0.0794 510,983
23rd Jun 2025 (Mon) 0.0731 0.0775 0.0728 0.0746 432,653
20th Jun 2025 (Fri) 0.0754 0.0766 0.0739 0.0761 895,593
19th Jun 2025 (Thu) 0.0794 0.084 0.0777 0.083 1,641,393
18th Jun 2025 (Wed) 0.0794 0.084 0.0777 0.083 1,641,393
17th Jun 2025 (Tue) 0.0835 0.0898 0.0771 0.087 31,498,629
16th Jun 2025 (Mon) 0.072 0.08 0.0704 0.0766 3,038,514
13th Jun 2025 (Fri) 0.0785 0.0791 0.073 0.0754 1,797,656
12th Jun 2025 (Thu) 0.0823 0.1023 0.075 0.0863 30,774,302
11th Jun 2025 (Wed) 0.06 0.0692 0.0568 0.0643 10,075,681
10th Jun 2025 (Tue) 0.0965 0.0965 0.082 0.0869 2,605,911
9th Jun 2025 (Mon) 0.0813 0.09 0.0813 0.0883 781,534
6th Jun 2025 (Fri) 0.0849 0.0849 0.0758 0.0813 1,252,769
5th Jun 2025 (Thu) 0.093 0.093 0.067 0.077 1,618,909
4th Jun 2025 (Wed) 0.0943 0.1079 0.094 0.096 2,031,631
3rd Jun 2025 (Tue) 0.101 0.101 0.09 0.0921 1,266,080
2nd Jun 2025 (Mon) 0.114 0.114 0.10 0.103 2,541,813
30th May 2025 (Fri) 0.1106 0.1221 0.107 0.11 4,251,778
29th May 2025 (Thu) 0.154 0.1571 0.1151 0.1218 34,282,692
28th May 2025 (Wed) 0.1608 0.1608 0.1206 0.1271 1,267,743
27th May 2025 (Tue) 0.1786 0.1894 0.1576 0.164 655,673
26th May 2025 (Mon) 0.197 0.197 0.197 0.197 0
24th May 2025 (Sat) 0.189 0.2046 0.1866 0.197 773,486
23rd May 2025 (Fri) 0.189 0.2046 0.1866 0.1951 773,486
22nd May 2025 (Thu) 0.1634 0.1944 0.1629 0.1854 942,161
21st May 2025 (Wed) 0.1547 0.1781 0.1501 0.1635 901,085
FTSE 100 Latest
Value9,012.99
Change20.87