Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Industries Group Inc (OP: GTII )

0.1750 -0.0074 (-4.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.780 1.890 1.520 1.855 2,210,089 +0.19(+11.08%)
Jan 30, 2023 1.790 2.070 1.500 1.670 6,155,434 +0.22(+15.17%)
Jan 27, 2023 1.040 1.630 1.020 1.450 3,357,814 +0.44(+42.86%)
Jan 26, 2023 1.050 1.070 1.000 1.015 289,808 -0.03(-2.68%)
Jan 25, 2023 1.150 1.150 1.000 1.043 483,965 -0.09(-7.70%)
Jan 24, 2023 1.150 1.220 1.020 1.130 1,046,331 +0.03(+2.73%)
Jan 23, 2023 1.090 1.200 0.9800 1.100 1,262,807 +0.11(+11.11%)
Jan 20, 2023 0.9288 1.190 0.9000 0.9900 2,516,681 +0.13(+15.12%)
Jan 19, 2023 0.7611 0.8600 0.7050 0.8600 1,073,926 +0.06(+7.51%)
Jan 18, 2023 0.8500 0.8500 0.7802 0.7999 342,725 -0.05(-5.89%)
Jan 17, 2023 0.8500 0.8550 0.8001 0.8500 362,140 -0.02(-2.30%)
Jan 13, 2023 0.9490 0.9490 0.8500 0.8700 457,880 -0.03(-3.33%)
Jan 12, 2023 0.9300 0.9400 0.8200 0.9000 911,216 -0.02(-2.18%)
Jan 11, 2023 0.9900 1.010 0.9000 0.9201 408,391 -0.05(-5.13%)
Jan 10, 2023 0.9299 1.000 0.8600 0.9699 1,192,538 -0.00(-0.01%)
Jan 09, 2023 1.060 1.070 0.9500 0.9700 627,170 -0.08(-8.06%)
Jan 06, 2023 1.130 1.170 0.9901 1.055 757,506 -0.08(-7.05%)
Jan 05, 2023 1.030 1.180 0.9001 1.135 1,225,428 +0.08(+8.10%)
Jan 04, 2023 1.170 1.190 0.9800 1.050 1,317,549 -0.12(-10.26%)
Jan 03, 2023 1.540 1.540 1.150 1.170 1,141,444 -0.29(-19.86%)
Dec 30, 2022 1.530 1.640 1.360 1.460 932,737 -0.04(-2.67%)
Dec 29, 2022 1.440 1.550 1.250 1.500 820,252 +0.04(+2.74%)
Dec 28, 2022 1.870 2.040 1.200 1.460 4,441,424 -0.36(-19.78%)
Dec 27, 2022 1.220 1.850 1.210 1.820 5,035,025 +0.65(+55.56%)
Dec 23, 2022 0.9600 1.200 0.9500 1.170 1,976,698 +0.22(+23.16%)
Dec 22, 2022 0.7856 1.090 0.7400 0.9500 1,277,779 +0.14(+17.68%)
Dec 21, 2022 0.6900 0.8200 0.6810 0.8073 1,554,204 +0.15(+23.25%)
Dec 20, 2022 0.6400 0.6900 0.5825 0.6550 1,141,557 +0.05(+8.26%)
Dec 19, 2022 0.6299 0.6900 0.5500 0.6050 1,139,679 +0.01(+1.26%)
Dec 16, 2022 0.5800 0.6699 0.5401 0.5975 1,628,687 +0.03(+4.82%)
Dec 15, 2022 0.5450 0.6260 0.4550 0.5700 1,391,569 +0.07(+14.00%)
Dec 14, 2022 0.5642 0.5750 0.4901 0.5000 1,271,811 -0.07(-11.89%)
Dec 13, 2022 0.6600 0.6600 0.5557 0.5675 1,366,302 -0.07(-10.29%)
Dec 12, 2022 0.7000 0.7500 0.6102 0.6326 853,242 -0.07(-9.68%)
Dec 09, 2022 0.7200 0.8700 0.7001 0.7004 1,159,905 -0.01(-1.35%)
Dec 08, 2022 0.8400 0.8900 0.6000 0.7100 3,208,834 -0.12(-14.62%)
Dec 07, 2022 0.9899 0.9900 0.8100 0.8316 1,592,898 -0.13(-13.37%)
Dec 06, 2022 0.9110 1.110 0.9110 0.9600 1,114,244 +0.04(+4.92%)
Dec 05, 2022 1.000 1.020 0.8800 0.9150 2,382,033 -0.17(-15.28%)
Dec 02, 2022 1.250 1.340 1.020 1.080 1,826,134 -0.06(-5.26%)
Dec 01, 2022 1.320 1.330 1.030 1.140 2,670,147 -0.25(-17.99%)
Nov 30, 2022 0.9220 2.030 0.9150 1.390 7,933,882 +0.44(+46.32%)
Nov 29, 2022 1.150 1.200 0.9200 0.9500 4,594,225 -0.39(-29.10%)
Nov 28, 2022 1.720 1.720 1.130 1.340 3,697,906 -0.56(-29.47%)
Nov 25, 2022 1.940 2.050 1.780 1.900 2,722,672 -0.38(-16.67%)
Nov 23, 2022 2.800 2.890 2.250 2.280 1,575,714 -0.56(-19.72%)
Nov 22, 2022 3.340 3.340 2.660 2.840 1,494,663 -0.46(-13.94%)
Nov 21, 2022 3.300 3.690 3.090 3.300 606,479 -0.10(-2.94%)
Nov 18, 2022 3.450 3.520 3.200 3.400 622,294 -0.01(-0.29%)
Nov 17, 2022 3.520 3.540 3.336 3.410 267,142 -0.12(-3.40%)
Nov 16, 2022 3.600 3.690 3.300 3.530 516,335 -0.04(-1.12%)
Nov 15, 2022 3.850 3.850 3.410 3.570 320,576 -0.18(-4.80%)
Nov 14, 2022 3.570 3.915 3.260 3.750 640,908 +0.26(+7.45%)
Nov 11, 2022 3.500 3.580 3.170 3.490 424,913 +0.04(+1.16%)
Nov 10, 2022 3.730 3.780 3.400 3.450 494,634 -0.21(-5.74%)
Nov 09, 2022 3.500 3.890 3.440 3.660 702,843 +0.22(+6.40%)
Nov 08, 2022 3.700 3.710 3.290 3.440 485,085 -0.18(-4.97%)
Nov 07, 2022 3.600 4.080 3.500 3.620 814,849 +0.15(+4.32%)
Nov 04, 2022 3.760 4.040 3.400 3.470 746,686 -0.28(-7.47%)
Nov 03, 2022 3.870 3.940 3.020 3.750 1,645,718 -0.23(-5.90%)
Nov 02, 2022 4.390 4.490 3.960 3.985 1,176,612 -0.56(-12.42%)
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.