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 )

2.705 +0.150 (+5.87%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2.680 2.720 2.510 2.705 30,346 +0.15(+5.87%)
Nov 07, 2024 2.380 3.000 2.380 2.555 150,789 +0.25(+10.61%)
Nov 06, 2024 2.350 2.390 2.300 2.310 16,865 +0.01(+0.43%)
Nov 05, 2024 2.170 2.350 2.170 2.300 8,548 +0.11(+5.02%)
Nov 04, 2024 2.260 2.260 2.170 2.190 9,268 +0.02(+0.92%)
Nov 01, 2024 2.160 2.300 2.130 2.170 15,330 +0.03(+1.40%)
Oct 31, 2024 2.170 2.210 2.080 2.140 15,199 +0.02(+0.94%)
Oct 30, 2024 2.320 2.400 2.120 2.120 48,576 -0.18(-7.83%)
Oct 29, 2024 2.290 2.400 2.270 2.300 17,950 -0.02(-0.86%)
Oct 28, 2024 2.210 2.580 2.170 2.320 117,015 +0.15(+6.91%)
Oct 25, 2024 2.190 2.197 2.100 2.170 13,071 +0.12(+5.85%)
Oct 24, 2024 2.230 2.270 2.050 2.050 33,789 -0.20(-8.89%)
Oct 23, 2024 2.230 2.309 2.180 2.250 8,991 -0.01(-0.44%)
Oct 22, 2024 2.430 2.430 2.200 2.260 45,374 +0.04(+1.80%)
Oct 21, 2024 2.240 2.400 2.217 2.220 27,736 -0.08(-3.48%)
Oct 18, 2024 2.470 2.470 2.250 2.300 44,398 -0.02(-0.86%)
Oct 17, 2024 2.210 2.320 2.200 2.320 50,461 +0.09(+4.04%)
Oct 16, 2024 2.080 2.300 2.080 2.230 104,306 +0.15(+7.21%)
Oct 15, 2024 2.630 2.640 1.900 2.080 396,165 -0.55(-20.91%)
Oct 14, 2024 2.660 2.740 2.630 2.630 8,352 -0.03(-1.13%)
Oct 11, 2024 2.650 2.710 2.600 2.660 25,442 -0.03(-1.23%)
Oct 10, 2024 2.710 2.750 2.600 2.693 43,008 +0.02(+0.86%)
Oct 09, 2024 2.690 2.725 2.650 2.670 14,482 -0.02(-0.74%)
Oct 08, 2024 2.840 2.885 2.630 2.690 28,047 -0.05(-1.82%)
Oct 07, 2024 2.800 2.970 2.700 2.740 27,647 +0.03(+1.11%)
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%)
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.