NASDAQ:GTM | Historical Stock Price | ZoomInfo Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.48$4.98$10.01$20.12$40.42$81.222020-06-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.23$48.232,137,600——
2020-12-30$47.03$47.031,717,500——
2020-12-29$45.64$45.641,964,500——
2020-12-28$45.27$45.271,904,900——
2020-12-24$44.84$44.841,487,300——
2020-12-23$47.29$47.292,048,800——
2020-12-22$46.51$46.517,281,700——
2020-12-21$44.20$44.202,374,200——
2020-12-18$42.85$42.852,828,500——
2020-12-17$43.40$43.402,168,900——
2020-12-16$40.81$40.811,993,800——
2020-12-15$41.25$41.252,182,200——
2020-12-14$42.14$42.141,974,700——
2020-12-11$41.76$41.761,697,100——
2020-12-10$40.91$40.912,114,600——
2020-12-09$40.40$40.402,673,300——
2020-12-08$41.78$41.783,647,900——
2020-12-07$43.80$43.805,545,600——
2020-12-04$46.11$46.112,684,400——
2020-12-03$45.56$45.564,914,300——
2020-12-02$43.01$43.017,905,200——
2020-12-01$47.93$47.934,941,000——
2020-11-30$51.25$51.254,834,200——
2020-11-27$48.78$48.782,726,800——
2020-11-25$47.10$47.103,136,300——
2020-11-24$46.75$46.752,415,600——
2020-11-23$44.65$44.651,366,900——
2020-11-20$43.59$43.591,759,200——
2020-11-19$42.68$42.682,112,000——
2020-11-18$39.59$39.591,454,600——
2020-11-17$40.75$40.75859,300——
2020-11-16$41.61$41.61911,700——
2020-11-13$42.24$42.241,585,400——
2020-11-12$43.08$43.081,827,700——
2020-11-11$41.16$41.162,162,400——
2020-11-10$40.10$40.104,046,900——
2020-11-09$37.33$37.332,773,800——
2020-11-06$41.67$41.671,453,600——
2020-11-05$41.11$41.111,530,000——
2020-11-04$38.92$38.921,234,400——
2020-11-03$37.62$37.62816,300——
2020-11-02$36.95$36.95990,200——
2020-10-30$37.99$37.993,034,800——
2020-10-29$40.28$40.28796,000——
2020-10-28$40.53$40.531,491,900——
2020-10-27$43.06$43.06899,500——
2020-10-26$41.29$41.291,308,700——
2020-10-23$43.17$43.171,498,300——
2020-10-22$42.75$42.752,271,500——
2020-10-21$46.30$46.302,336,300——
2020-10-20$44.21$44.21934,500——
2020-10-19$44.16$44.161,592,600——
2020-10-16$42.63$42.63572,300——
2020-10-15$42.77$42.77879,700——
2020-10-14$41.86$41.861,016,100——
2020-10-13$42.76$42.761,536,300——
2020-10-12$41.53$41.531,032,700——
2020-10-09$42.28$42.281,382,500——
2020-10-08$43.28$43.281,201,100——
2020-10-07$45.21$45.211,581,300——
2020-10-06$43.70$43.701,863,600——
2020-10-05$43.99$43.991,425,000——
2020-10-02$42.06$42.061,264,100——
2020-10-01$43.33$43.331,722,800——
2020-09-30$42.99$42.992,944,200——
2020-09-29$41.60$41.603,067,900——
2020-09-28$38.84$38.842,077,800——
2020-09-25$39.21$39.215,167,100——
2020-09-24$34.73$34.732,703,200——
2020-09-23$35.60$35.604,391,000——
2020-09-22$34.42$34.422,659,400——
2020-09-21$32.88$32.881,884,800——
2020-09-18$32.34$32.344,894,400——
2020-09-17$32.26$32.263,532,400——
2020-09-16$31.11$31.112,148,700——
2020-09-15$32.61$32.611,517,500——
2020-09-14$32.99$32.991,396,900——
2020-09-11$31.99$31.991,692,600——
2020-09-10$32.66$32.661,411,600——
2020-09-09$32.99$32.991,827,400——
2020-09-08$32.58$32.581,927,800——
2020-09-04$32.61$32.613,143,500——
2020-09-03$33.91$33.914,439,500——
2020-09-02$38.11$38.111,040,900——
2020-09-01$38.42$38.422,207,700——
2020-08-31$38.82$38.822,854,400——
2020-08-28$37.21$37.211,035,400——
2020-08-27$37.03$37.032,146,300——
2020-08-26$38.05$38.052,491,100——
2020-08-25$36.80$36.80994,300——
2020-08-24$37.04$37.042,458,800——
2020-08-21$36.83$36.832,434,400——
2020-08-20$38.03$38.037,912,100——
2020-08-19$37.92$37.922,752,200——
2020-08-18$38.11$38.112,073,200——
2020-08-17$39.60$39.601,403,500——
2020-08-14$38.88$38.881,331,000——
2020-08-13$39.71$39.711,548,600——
2020-08-12$38.53$38.531,699,100——
2020-08-11$39.01$39.017,081,400——
2020-08-10$43.20$43.202,194,800——
2020-08-07$46.10$46.101,862,100——
2020-08-06$47.44$47.441,370,100——
2020-08-05$46.37$46.371,857,600——
2020-08-04$44.15$44.151,150,000——
2020-08-03$45.08$45.082,690,400——
2020-07-31$40.87$40.87685,300——
2020-07-30$40.48$40.48484,000——
2020-07-29$40.53$40.53879,500——
2020-07-28$41.56$41.56990,000——
2020-07-27$41.16$41.16759,000——
2020-07-24$39.59$39.591,243,500——
2020-07-23$40.86$40.86749,700——
2020-07-22$41.66$41.661,031,600——
2020-07-21$42.90$42.901,608,700——
2020-07-20$42.48$42.482,056,400——
2020-07-17$41.16$41.161,773,200——
2020-07-16$40.38$40.381,433,200——
2020-07-15$39.85$39.851,112,400——
2020-07-14$39.99$39.991,750,600——
2020-07-13$40.33$40.333,214,900——
2020-07-10$43.71$43.711,053,600——
2020-07-09$44.69$44.692,432,800——
2020-07-08$44.26$44.261,396,100——
2020-07-07$45.14$45.14837,100——
2020-07-06$45.99$45.992,462,200——
2020-07-02$45.05$45.054,063,600——
2020-07-01$48.40$48.401,652,300——
2020-06-30$51.03$51.031,729,400——
2020-06-29$50.72$50.722,386,800——
2020-06-26$51.57$51.572,546,200——
2020-06-25$53.19$53.192,843,600——
2020-06-24$50.98$50.982,461,200——
2020-06-23$49.68$49.682,604,600——
2020-06-22$49.41$49.414,158,900——
2020-06-19$45.37$45.372,366,100——
2020-06-18$45.75$45.752,816,600——
2020-06-17$43.51$43.514,158,100——
2020-06-16$48.39$48.394,031,900——
2020-06-15$49.97$49.972,744,100——
2020-06-12$51.22$51.225,284,200——
2020-06-11$49.50$49.5010,137,800——
2020-06-10$50.30$50.3018,098,700——
2020-06-09$50.00$50.009,200,600——
2020-06-08$44.69$44.699,020,300——
2020-06-05$38.89$38.899,110,700——
2020-06-04$34.00$34.0024,801,800——