UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.86 -0.14 (-0.18%) GOLD FUTURES
2,316.40 +5.40 (+0.23%) DOW
38,225.07 +321.78 (+0.85%) Bitcoin GBP
47,283.61 +894.51 (+1.93%)
Graphjet Technology (GTI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.81 | 7.28 | 6.81 | 7.28 | 7.28 | 3,859 |
| 01 May 2024 | 7.28 | 7.28 | 6.85 | 6.89 | 6.89 | 8,500 |
| 30 Apr 2024 | 7.00 | 7.28 | 6.70 | 7.20 | 7.20 | 35,400 |
| 29 Apr 2024 | 6.95 | 7.25 | 6.91 | 7.09 | 7.09 | 15,000 |
| 26 Apr 2024 | 7.04 | 7.69 | 6.91 | 6.95 | 6.95 | 18,300 |
| 25 Apr 2024 | 7.20 | 7.24 | 6.80 | 6.95 | 6.95 | 12,500 |
| 24 Apr 2024 | 7.50 | 7.50 | 7.01 | 7.14 | 7.14 | 18,000 |
| 23 Apr 2024 | 7.94 | 8.43 | 7.30 | 7.31 | 7.31 | 18,900 |
| 22 Apr 2024 | 7.00 | 9.27 | 7.00 | 7.55 | 7.55 | 35,100 |
| 19 Apr 2024 | 9.88 | 9.88 | 5.85 | 6.43 | 6.43 | 94,800 |
| 18 Apr 2024 | 9.60 | 10.55 | 9.60 | 9.61 | 9.61 | 27,500 |
| 17 Apr 2024 | 10.22 | 10.22 | 9.15 | 9.60 | 9.60 | 6,900 |
| 16 Apr 2024 | 10.80 | 11.09 | 10.02 | 10.22 | 10.22 | 15,100 |
| 15 Apr 2024 | 10.60 | 10.98 | 10.30 | 10.77 | 10.77 | 12,300 |
| 12 Apr 2024 | 8.80 | 11.00 | 8.80 | 10.14 | 10.14 | 51,700 |
| 11 Apr 2024 | 8.29 | 8.79 | 8.23 | 8.66 | 8.66 | 6,000 |
| 10 Apr 2024 | 8.02 | 8.19 | 7.90 | 8.19 | 8.19 | 2,300 |
| 09 Apr 2024 | 7.98 | 8.00 | 7.70 | 7.75 | 7.75 | 6,900 |
| 08 Apr 2024 | 7.88 | 8.00 | 7.53 | 7.60 | 7.60 | 16,200 |
| 05 Apr 2024 | 8.04 | 8.04 | 7.61 | 7.65 | 7.65 | 9,300 |
| 04 Apr 2024 | 7.30 | 8.17 | 7.30 | 7.64 | 7.64 | 6,100 |
| 03 Apr 2024 | 7.30 | 7.68 | 7.23 | 7.23 | 7.23 | 22,300 |
| 02 Apr 2024 | 7.50 | 7.75 | 7.17 | 7.18 | 7.18 | 12,700 |
| 01 Apr 2024 | 7.08 | 7.95 | 7.00 | 7.42 | 7.42 | 48,200 |
| 28 Mar 2024 | 7.00 | 7.37 | 7.00 | 7.07 | 7.07 | 15,700 |
| 27 Mar 2024 | 7.64 | 7.80 | 6.95 | 7.00 | 7.00 | 16,200 |
| 26 Mar 2024 | 8.00 | 8.00 | 7.20 | 7.70 | 7.70 | 14,300 |
| 25 Mar 2024 | 8.62 | 9.60 | 8.00 | 8.00 | 8.00 | 18,700 |
| 22 Mar 2024 | 9.90 | 9.96 | 9.20 | 9.40 | 9.40 | 19,500 |
| 21 Mar 2024 | 10.27 | 10.99 | 9.78 | 9.88 | 9.88 | 17,200 |
| 20 Mar 2024 | 11.19 | 11.19 | 9.78 | 9.93 | 9.93 | 18,900 |
| 19 Mar 2024 | 12.50 | 12.50 | 10.92 | 11.19 | 11.19 | 54,800 |
| 18 Mar 2024 | 12.43 | 13.32 | 12.03 | 12.15 | 12.15 | 57,400 |
| 15 Mar 2024 | 12.50 | 14.00 | 11.80 | 11.80 | 11.80 | 115,100 |
| 14 Mar 2024 | 11.92 | 12.40 | 11.88 | 12.25 | 12.25 | 21,600 |
| 13 Mar 2024 | 12.25 | 13.75 | 11.58 | 12.14 | 12.14 | 21,300 |
| 12 Mar 2024 | 12.49 | 13.50 | 11.18 | 12.25 | 12.25 | 98,600 |
| 11 Mar 2024 | 9.28 | 13.47 | 8.39 | 12.01 | 12.01 | 481,900 |
| 08 Mar 2024 | 8.17 | 9.34 | 8.06 | 8.12 | 8.12 | 24,400 |
| 07 Mar 2024 | 8.20 | 8.50 | 7.99 | 8.24 | 8.24 | 63,300 |
| 06 Mar 2024 | 6.94 | 9.50 | 6.94 | 8.30 | 8.30 | 105,300 |
| 05 Mar 2024 | 5.04 | 7.47 | 5.04 | 6.79 | 6.79 | 361,100 |
| 04 Mar 2024 | 4.28 | 6.49 | 3.88 | 5.04 | 5.04 | 1,473,000 |
| 01 Mar 2024 | 12.38 | 13.05 | 3.40 | 3.50 | 3.50 | 255,900 |
| 29 Feb 2024 | 9.01 | 9.49 | 8.31 | 8.45 | 8.45 | 45,300 |
| 28 Feb 2024 | 11.11 | 11.92 | 8.21 | 8.21 | 8.21 | 9,700 |
| 27 Feb 2024 | 12.40 | 12.40 | 10.80 | 11.01 | 11.01 | 35,600 |
| 26 Feb 2024 | 12.50 | 12.52 | 10.79 | 12.49 | 12.49 | 29,700 |
| 23 Feb 2024 | 11.50 | 12.30 | 11.50 | 11.72 | 11.72 | 9,700 |
| 22 Feb 2024 | 11.55 | 11.57 | 11.54 | 11.57 | 11.57 | 1,200 |
| 21 Feb 2024 | 11.61 | 11.61 | 11.50 | 11.55 | 11.55 | 51,300 |
| 20 Feb 2024 | 11.03 | 11.88 | 9.35 | 11.60 | 11.60 | 120,400 |
| 16 Feb 2024 | 11.64 | 11.64 | 11.50 | 11.50 | 11.50 | 4,500 |
| 15 Feb 2024 | 11.60 | 11.61 | 11.60 | 11.60 | 11.60 | 4,000 |
| 14 Feb 2024 | 11.55 | 11.81 | 11.55 | 11.64 | 11.64 | 8,500 |
| 13 Feb 2024 | 11.50 | 11.64 | 11.49 | 11.55 | 11.55 | 5,700 |
| 12 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1,200 |
| 09 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 20,800 |
| 08 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 26,800 |
| 07 Feb 2024 | 11.60 | 11.61 | 11.60 | 11.60 | 11.60 | 18,900 |
| 06 Feb 2024 | 11.60 | 11.63 | 11.60 | 11.60 | 11.60 | 45,800 |
| 05 Feb 2024 | 11.57 | 11.57 | 11.56 | 11.57 | 11.57 | 3,800 |
| 02 Feb 2024 | 11.57 | 11.60 | 11.57 | 11.60 | 11.60 | 3,200 |
| 01 Feb 2024 | 11.57 | 11.57 | 11.56 | 11.56 | 11.56 | 11,500 |
| 31 Jan 2024 | 11.58 | 11.60 | 11.57 | 11.60 | 11.60 | 3,500 |
| 30 Jan 2024 | 11.55 | 11.60 | 11.55 | 11.57 | 11.57 | 84,600 |
| 29 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 26 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 25 Jan 2024 | 11.58 | 11.58 | 11.55 | 11.55 | 11.55 | 700 |
| 24 Jan 2024 | 11.55 | 11.57 | 11.50 | 11.57 | 11.57 | 2,800 |
| 23 Jan 2024 | 11.50 | 11.50 | 11.48 | 11.50 | 11.50 | 3,800 |
| 22 Jan 2024 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 2,000 |
| 19 Jan 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.49 | 1,500 |
| 18 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 200 |
| 16 Jan 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 4,000 |
| 12 Jan 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 500 |
| 11 Jan 2024 | 11.45 | 11.47 | 11.41 | 11.41 | 11.41 | 7,900 |
| 10 Jan 2024 | 11.41 | 11.45 | 11.41 | 11.45 | 11.45 | 500 |
| 09 Jan 2024 | 11.37 | 11.45 | 11.37 | 11.45 | 11.45 | 18,100 |
| 08 Jan 2024 | 11.36 | 11.45 | 11.32 | 11.45 | 11.45 | 2,300 |
| 05 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 04 Jan 2024 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 3,800 |
| 03 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 02 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 29 Dec 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 200 |
| 28 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 27 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 26 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 22 Dec 2023 | 11.38 | 11.45 | 11.38 | 11.45 | 11.45 | 500 |
| 21 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 20 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 19 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 18 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 15 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,400 |
| 14 Dec 2023 | 11.35 | 11.49 | 11.35 | 11.46 | 11.46 | 5,200 |
| 13 Dec 2023 | 11.28 | 11.49 | 11.27 | 11.41 | 11.41 | 11,900 |
| 12 Dec 2023 | 11.48 | 11.50 | 11.36 | 11.49 | 11.49 | 3,200 |
| 11 Dec 2023 | 11.26 | 11.45 | 11.26 | 11.45 | 11.45 | 500 |
| 08 Dec 2023 | 11.26 | 11.34 | 11.26 | 11.34 | 11.34 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.