ZoomInfo Technologies Inc GTM
NASDAQ · United States · Technology Services
$3.85+0.06 (+1.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.85 | +1.58% | $3.85 | $3.97 | $3.72 | 5.47M |
| 2026-09-30 | $3.79 | +4.41% | $3.65 | $3.83 | $3.64 | 4.19M |
| 2026-09-29 | $3.63 | +1.11% | $3.56 | $3.69 | $3.53 | 7.17M |
| 2026-09-28 | $3.59 | -4.27% | $3.65 | $3.66 | $3.50 | 5.05M |
| 2026-09-25 | $3.75 | -4.34% | $3.90 | $3.94 | $3.74 | 4.48M |
| 2026-09-24 | $3.92 | +0.51% | $3.90 | $3.95 | $3.83 | 3.41M |
| 2026-09-23 | $3.90 | +0.52% | $3.88 | $3.94 | $3.82 | 3.53M |
| 2026-09-22 | $3.88 | -0.51% | $4.00 | $4.02 | $3.82 | 6.76M |
| 2026-09-21 | $3.90 | +2.09% | $3.82 | $3.95 | $3.82 | 5.12M |
| 2026-09-18 | $3.82 | -4.98% | $4.06 | $4.07 | $3.80 | 15.10M |
| 2026-09-17 | $4.02 | -1.71% | $4.11 | $4.13 | $3.95 | 4.47M |
| 2026-09-16 | $4.09 | -2.62% | $4.14 | $4.14 | $3.99 | 4.93M |
| 2026-09-15 | $4.20 | +0.24% | $4.16 | $4.36 | $4.14 | 6.67M |
| 2026-09-14 | $4.19 | +10.26% | $3.88 | $4.20 | $3.84 | 5.79M |
| 2026-09-11 | $3.80 | 0.00% | $3.86 | $3.88 | $3.77 | 3.41M |
| 2026-09-10 | $3.80 | +2.15% | $3.69 | $3.83 | $3.67 | 2.95M |
| 2026-09-09 | $3.72 | -4.62% | $3.91 | $3.94 | $3.66 | 4.96M |
| 2026-09-08 | $3.90 | -5.57% | $4.11 | $4.15 | $3.80 | 5.94M |
| 2026-09-04 | $4.13 | +0.24% | $4.06 | $4.16 | $3.93 | 4.39M |
| 2026-09-03 | $4.12 | +0.73% | $4.12 | $4.24 | $4.08 | 4.36M |
| 2026-09-02 | $4.09 | -0.73% | $4.06 | $4.28 | $4.03 | 4.29M |
| 2026-09-01 | $4.12 | -2.83% | $4.14 | $4.28 | $4.05 | 4.97M |
| 2026-08-31 | $4.24 | +0.95% | $4.22 | $4.26 | $4.11 | 7.08M |
| 2026-08-28 | $4.20 | +2.94% | $4.08 | $4.28 | $4.08 | 5.62M |
| 2026-08-27 | $4.08 | +7.37% | $3.84 | $4.20 | $3.80 | 6.05M |
| 2026-08-26 | $3.80 | -1.55% | $3.81 | $3.86 | $3.77 | 2.51M |
| 2026-08-25 | $3.86 | -1.03% | $3.89 | $3.96 | $3.80 | 3.66M |
| 2026-08-24 | $3.90 | -1.76% | $3.96 | $4.00 | $3.85 | 3.40M |
| 2026-08-21 | $3.97 | +2.32% | $3.87 | $4.01 | $3.85 | 6.20M |
| 2026-08-20 | $3.88 | +1.57% | $3.80 | $3.89 | $3.73 | 4.16M |
| 2026-08-19 | $3.82 | 0.00% | $3.81 | $4.05 | $3.81 | 6.76M |
| 2026-08-18 | $3.82 | +1.60% | $3.80 | $3.95 | $3.79 | 4.37M |
| 2026-08-17 | $3.76 | -7.16% | $4.01 | $4.01 | $3.72 | 6.67M |
| 2026-08-14 | $4.05 | -6.03% | $4.25 | $4.31 | $4.03 | 6.93M |
| 2026-08-13 | $4.31 | +11.66% | $3.86 | $4.36 | $3.81 | 9.26M |
| 2026-08-12 | $3.86 | -5.39% | $4.05 | $4.05 | $3.75 | 7.18M |
| 2026-08-11 | $4.08 | -3.55% | $4.21 | $4.30 | $4.05 | 6.65M |
| 2026-08-10 | $4.23 | +1.20% | $4.13 | $4.33 | $4.13 | 9.21M |
| 2026-08-07 | $4.18 | +0.97% | $4.33 | $4.33 | $4.05 | 11.37M |
| 2026-08-06 | $4.14 | +13.11% | $3.78 | $4.24 | $3.76 | 16.76M |
| 2026-08-05 | $3.66 | +1.10% | $3.67 | $3.80 | $3.60 | 11.35M |
| 2026-08-04 | $3.62 | +1.40% | $3.46 | $3.65 | $3.46 | 4.51M |
| 2026-08-03 | $3.57 | +8.18% | $3.41 | $3.64 | $3.40 | 7.29M |
| 2026-07-31 | $3.30 | -0.60% | $3.33 | $3.40 | $3.27 | 6.51M |
| 2026-07-30 | $3.32 | -5.14% | $3.45 | $3.45 | $3.18 | 6.11M |
| 2026-07-29 | $3.50 | +6.71% | $3.28 | $3.52 | $3.27 | 7.55M |
| 2026-07-28 | $3.28 | +6.49% | $3.09 | $3.34 | $3.09 | 7.25M |
| 2026-07-27 | $3.08 | +5.48% | $3.00 | $3.16 | $2.96 | 7.20M |
| 2026-07-24 | $2.92 | +1.39% | $2.88 | $2.97 | $2.87 | 5.17M |
| 2026-07-23 | $2.88 | -1.37% | $2.91 | $2.98 | $2.74 | 8.71M |
| 2026-07-22 | $2.92 | -3.31% | $3.04 | $3.07 | $2.88 | 6.07M |
| 2026-07-21 | $3.02 | -3.51% | $3.05 | $3.17 | $2.99 | 6.49M |
| 2026-07-20 | $3.13 | +1.95% | $3.11 | $3.23 | $3.04 | 8.07M |
| 2026-07-17 | $3.07 | -1.92% | $3.06 | $3.19 | $3.04 | 5.38M |
| 2026-07-16 | $3.13 | +1.62% | $3.13 | $3.20 | $3.04 | 7.10M |
| 2026-07-15 | $3.08 | +1.99% | $3.08 | $3.19 | $3.06 | 4.69M |
| 2026-07-14 | $3.02 | -1.95% | $2.99 | $3.09 | $2.93 | 6.19M |
| 2026-07-13 | $3.08 | +5.48% | $2.96 | $3.22 | $2.94 | 10.94M |
| 2026-07-10 | $2.92 | -0.68% | $3.00 | $3.06 | $2.81 | 9.72M |
| 2026-07-09 | $2.94 | +0.68% | $2.84 | $2.99 | $2.80 | 6.50M |
| 2026-07-08 | $2.92 | -2.34% | $2.95 | $3.01 | $2.87 | 10.70M |
| 2026-07-07 | $2.99 | +2.05% | $3.01 | $3.11 | $2.97 | 6.33M |
| 2026-07-06 | $2.93 | -2.01% | $2.95 | $3.01 | $2.83 | 15.08M |
| 2026-07-02 | $2.99 | +5.28% | $2.82 | $3.04 | $2.82 | 11.70M |
| 2026-07-01 | $2.84 | -3.07% | $2.99 | $3.03 | $2.83 | 12.71M |
| 2026-06-30 | $2.93 | +0.34% | $2.87 | $2.94 | $2.84 | 10.13M |
| 2026-06-29 | $2.92 | +1.04% | $2.94 | $2.97 | $2.81 | 14.90M |
| 2026-06-26 | $2.89 | +10.73% | $2.61 | $2.93 | $2.61 | 45.33M |
| 2026-06-25 | $2.61 | -7.77% | $2.78 | $2.78 | $2.61 | 9.97M |
| 2026-06-24 | $2.83 | +4.43% | $2.71 | $2.86 | $2.70 | 11.40M |
| 2026-06-23 | $2.71 | +2.26% | $2.60 | $2.79 | $2.60 | 11.11M |
| 2026-06-22 | $2.65 | -5.69% | $2.78 | $2.79 | $2.54 | 14.10M |
| 2026-06-18 | $2.81 | +4.85% | $2.62 | $2.88 | $2.60 | 19.86M |
| 2026-06-17 | $2.68 | -4.29% | $2.76 | $2.84 | $2.66 | 6.81M |
| 2026-06-16 | $2.80 | -1.41% | $2.85 | $2.88 | $2.73 | 6.57M |
| 2026-06-15 | $2.84 | +1.07% | $2.83 | $2.87 | $2.76 | 9.97M |
| 2026-06-12 | $2.81 | +4.85% | $2.69 | $2.85 | $2.59 | 14.20M |
| 2026-06-11 | $2.68 | -0.74% | $2.70 | $2.73 | $2.59 | 10.49M |
| 2026-06-10 | $2.70 | -2.53% | $2.71 | $2.84 | $2.68 | 9.89M |
| 2026-06-09 | $2.77 | -2.81% | $2.85 | $2.91 | $2.74 | 8.83M |
| 2026-06-08 | $2.85 | -4.36% | $2.95 | $2.97 | $2.84 | 7.76M |
| 2026-06-05 | $2.98 | -1.65% | $3.03 | $3.07 | $2.89 | 11.54M |
| 2026-06-04 | $3.03 | -2.88% | $3.21 | $3.24 | $2.99 | 8.90M |
| 2026-06-03 | $3.12 | -8.91% | $3.42 | $3.42 | $2.94 | 21.63M |
| 2026-06-02 | $3.42 | -10.34% | $3.64 | $3.73 | $3.29 | 25.28M |
| 2026-06-01 | $3.82 | +14.71% | $3.43 | $3.88 | $3.43 | 19.97M |
| 2026-05-29 | $3.33 | +3.74% | $3.37 | $3.43 | $3.28 | 18.75M |
| 2026-05-28 | $3.21 | -1.23% | $3.31 | $3.35 | $3.19 | 10.99M |
| 2026-05-27 | $3.25 | -7.14% | $3.46 | $3.52 | $3.24 | 12.75M |
| 2026-05-26 | $3.50 | -3.05% | $3.59 | $3.66 | $3.49 | 9.40M |