ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Graphjet Technology - Class A Ordinary Shares (NQ: GTI )

2.710 -0.020 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.750 2.915 2.620 2.710 45,347 -0.02(-0.73%)
Oct 03, 2024 2.720 3.155 2.683 2.730 42,411 -0.03(-1.09%)
Oct 02, 2024 3.030 3.070 2.735 2.760 48,125 -0.35(-11.25%)
Oct 01, 2024 3.130 3.130 2.970 3.110 53,598 +0.12(+4.01%)
Sep 30, 2024 2.890 3.100 2.890 2.990 44,813 +0.11(+3.82%)
Sep 27, 2024 2.960 3.000 2.870 2.880 16,303 -0.07(-2.37%)
Sep 26, 2024 3.060 3.129 2.850 2.950 60,290 -0.06(-1.99%)
Sep 25, 2024 3.170 3.358 3.000 3.010 100,219 -0.16(-5.05%)
Sep 24, 2024 3.110 3.450 3.010 3.170 124,794 +0.08(+2.59%)
Sep 23, 2024 3.270 3.430 3.080 3.090 127,579 -0.22(-6.65%)
Sep 20, 2024 3.230 3.700 3.170 3.310 428,877 +0.17(+5.41%)
Sep 19, 2024 2.800 4.150 2.597 3.140 1,248,044 +0.58(+22.90%)
Sep 18, 2024 2.420 2.680 2.240 2.555 237,723 +0.31(+14.06%)
Sep 17, 2024 2.270 2.340 2.210 2.240 62,992 -0.04(-1.75%)
Sep 16, 2024 2.370 2.580 2.190 2.280 380,306 -0.12(-5.00%)
Sep 13, 2024 2.190 2.400 2.160 2.400 39,472 +0.21(+9.59%)
Sep 12, 2024 1.970 2.300 1.970 2.190 159,648 +0.20(+10.05%)
Sep 11, 2024 2.330 2.340 1.930 1.990 238,607 -0.35(-14.96%)
Sep 10, 2024 2.380 2.470 2.330 2.340 74,113 -0.05(-2.09%)
Sep 09, 2024 2.420 2.525 2.320 2.390 28,062 -0.05(-2.05%)
Sep 06, 2024 2.500 2.540 2.420 2.440 23,326 -0.09(-3.56%)
Sep 05, 2024 2.370 2.620 2.370 2.530 82,016 +0.15(+6.30%)
Sep 04, 2024 2.260 2.668 2.260 2.380 150,740 +0.13(+5.78%)
Sep 03, 2024 2.570 2.675 2.250 2.250 118,240 -0.35(-13.46%)
Aug 30, 2024 2.750 2.790 2.530 2.600 100,258 -0.15(-5.28%)
Aug 29, 2024 2.740 3.030 2.700 2.745 176,517 +0.04(+1.67%)
Aug 28, 2024 2.630 2.760 2.550 2.700 41,498 +0.02(+0.75%)
Aug 27, 2024 2.850 2.920 2.679 2.680 60,263 -0.12(-4.29%)
Aug 26, 2024 2.870 3.000 2.800 2.800 168,256 -0.17(-5.72%)
Aug 23, 2024 2.820 3.180 2.717 2.970 572,673 +0.36(+13.79%)
Aug 22, 2024 3.050 3.160 2.520 2.610 380,207 -0.46(-14.98%)
Aug 21, 2024 2.930 3.650 2.740 3.070 1,760,728 +0.27(+9.64%)
Aug 20, 2024 2.030 3.580 1.940 2.800 4,150,016 +0.89(+46.60%)
Aug 19, 2024 2.150 2.150 1.910 1.910 111,991 -0.27(-12.39%)
Aug 16, 2024 1.900 2.180 1.870 2.180 39,230 +0.22(+11.22%)
Aug 15, 2024 2.050 2.050 1.930 1.960 33,102 -0.07(-3.45%)
Aug 14, 2024 2.080 2.100 1.900 2.030 85,037 -0.07(-3.33%)
Aug 13, 2024 2.100 2.280 2.025 2.100 68,510 +0.00(+0.00%)
Aug 12, 2024 2.200 2.279 2.100 2.100 10,946 -0.04(-1.87%)
Aug 09, 2024 2.200 2.270 2.100 2.140 51,828 -0.11(-4.89%)
Aug 08, 2024 2.330 2.340 2.106 2.250 82,763 -0.05(-2.17%)
Aug 07, 2024 2.760 3.060 2.300 2.300 243,492 -0.46(-16.67%)
Aug 06, 2024 2.840 3.500 2.310 2.760 325,792 +0.07(+2.60%)
Aug 05, 2024 2.360 3.380 2.050 2.690 397,111 +0.38(+16.70%)
Aug 02, 2024 2.700 3.025 2.300 2.305 106,171 -0.35(-13.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.