ZoomInfo Technologies Inc... (GTM)
NASDAQ: GTM
· Real-Time Price · USD
10.43
-0.02 (-0.19%)
At close: Oct 03, 2025, 3:59 PM
10.43
0.05%
After-hours: Oct 03, 2025, 05:54 PM EDT
GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.47 | 10.71 | 10.40 | 10.43 | 10.43 | -0.19% | 3,639,166 |
| Oct 2, 2025 | 10.27 | 10.48 | 10.23 | 10.45 | 10.45 | 1.75% | 4,358,200 |
| Oct 1, 2025 | 10.65 | 10.86 | 10.26 | 10.27 | 10.27 | -5.87% | 5,997,800 |
| Sep 30, 2025 | 11.58 | 11.65 | 10.80 | 10.91 | 10.91 | -6.03% | 5,728,900 |
| Sep 29, 2025 | 11.68 | 11.74 | 11.42 | 11.61 | 11.61 | 0.43% | 3,138,700 |
| Sep 26, 2025 | 11.38 | 11.58 | 11.18 | 11.56 | 11.56 | 1.85% | 2,707,300 |
| Sep 25, 2025 | 11.28 | 11.50 | 11.14 | 11.35 | 11.35 | -1.39% | 2,376,000 |
| Sep 24, 2025 | 12.04 | 12.10 | 11.35 | 11.51 | 11.51 | -3.36% | 3,017,000 |
| Sep 23, 2025 | 12.00 | 12.19 | 11.81 | 11.91 | 11.91 | -0.50% | 3,419,800 |
| Sep 22, 2025 | 11.84 | 12.00 | 11.69 | 11.97 | 11.97 | 1.18% | 2,698,900 |
| Sep 19, 2025 | 12.14 | 12.25 | 11.80 | 11.83 | 11.83 | -2.55% | 10,717,500 |
| Sep 18, 2025 | 12.01 | 12.23 | 12.00 | 12.14 | 12.14 | 1.08% | 4,618,300 |
| Sep 17, 2025 | 11.90 | 12.39 | 11.78 | 12.01 | 12.01 | 1.44% | 3,320,100 |
| Sep 16, 2025 | 12.19 | 12.19 | 11.61 | 11.84 | 11.84 | -2.95% | 3,434,600 |
| Sep 15, 2025 | 11.77 | 12.51 | 11.74 | 12.20 | 12.20 | 4.63% | 7,180,400 |
| Sep 12, 2025 | 11.85 | 11.87 | 11.34 | 11.66 | 11.66 | -0.77% | 4,508,300 |
| Sep 11, 2025 | 11.43 | 11.79 | 11.22 | 11.75 | 11.75 | 3.07% | 5,500,804 |
| Sep 10, 2025 | 10.59 | 11.60 | 10.53 | 11.40 | 11.40 | 8.06% | 13,413,100 |
| Sep 9, 2025 | 10.64 | 10.76 | 10.45 | 10.55 | 10.55 | -0.94% | 3,943,400 |
| Sep 8, 2025 | 10.35 | 10.66 | 10.35 | 10.65 | 10.65 | 4.11% | 4,247,600 |
Page 1 of 68