Skip to main content

Global Tech Industries Group Inc (OP: GTII )

0.2720 -0.0090 (-3.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.4010 0.4100 0.3650 0.3999 862,904 -0.00(-0.27%)
Dec 28, 2023 0.4100 0.4200 0.3950 0.4010 514,013 -0.01(-3.26%)
Dec 27, 2023 0.4100 0.4225 0.4000 0.4145 418,700 -0.01(-1.31%)
Dec 26, 2023 0.4200 0.4590 0.4000 0.4200 390,974 -0.03(-6.04%)
Dec 22, 2023 0.4211 0.4640 0.4210 0.4470 288,483 +0.01(+2.76%)
Dec 21, 2023 0.4570 0.4570 0.4211 0.4350 344,901 +0.00(+0.88%)
Dec 20, 2023 0.4100 0.4566 0.4100 0.4312 409,069 +0.02(+5.17%)
Dec 19, 2023 0.4150 0.4300 0.3901 0.4100 255,939 +0.00(+0.00%)
Dec 18, 2023 0.4280 0.4350 0.4000 0.4100 415,992 -0.01(-1.23%)
Dec 15, 2023 0.4400 0.4500 0.4101 0.4151 772,356 -0.03(-6.91%)
Dec 14, 2023 0.4480 0.4775 0.4320 0.4459 359,340 -0.02(-4.66%)
Dec 13, 2023 0.4613 0.4939 0.4605 0.4677 310,690 -0.01(-2.54%)
Dec 12, 2023 0.4755 0.4900 0.4610 0.4799 145,948 +0.01(+2.11%)
Dec 11, 2023 0.4800 0.4990 0.4600 0.4700 221,581 -0.01(-2.08%)
Dec 08, 2023 0.5000 0.5050 0.4500 0.4800 964,284 -0.02(-3.03%)
Dec 07, 2023 0.4800 0.4999 0.4700 0.4950 292,147 -0.00(-0.98%)
Dec 06, 2023 0.5100 0.5100 0.4660 0.4999 596,125 -0.01(-1.30%)
Dec 05, 2023 0.5100 0.5348 0.5000 0.5065 195,067 +0.00(+0.30%)
Dec 04, 2023 0.5107 0.5250 0.5020 0.5050 393,059 -0.02(-2.88%)
Dec 01, 2023 0.5232 0.5299 0.5107 0.5200 95,890 +0.01(+1.46%)
Nov 30, 2023 0.5148 0.5349 0.5100 0.5125 202,187 -0.00(-0.10%)
Nov 29, 2023 0.5600 0.5600 0.5102 0.5130 254,312 -0.04(-6.73%)
Nov 28, 2023 0.5300 0.5600 0.5200 0.5500 146,027 +0.02(+3.83%)
Nov 27, 2023 0.5175 0.5349 0.5121 0.5297 128,291 +0.00(+0.90%)
Nov 24, 2023 0.5400 0.5400 0.5175 0.5250 83,164 -0.02(-2.78%)
Nov 22, 2023 0.5400 0.5400 0.5175 0.5400 63,779 +0.00(+0.00%)
Nov 21, 2023 0.5234 0.5400 0.5101 0.5400 254,082 +0.02(+3.15%)
Nov 20, 2023 0.5110 0.5500 0.5001 0.5235 285,123 -0.02(-3.02%)
Nov 17, 2023 0.5549 0.5596 0.5000 0.5398 254,683 -0.01(-1.85%)
Nov 16, 2023 0.5100 0.5592 0.5100 0.5500 380,657 +0.01(+1.85%)
Nov 15, 2023 0.5600 0.5645 0.5000 0.5400 460,724 -0.02(-3.57%)
Nov 14, 2023 0.5502 0.5688 0.5500 0.5600 382,385 +0.00(+0.00%)
Nov 13, 2023 0.5500 0.5600 0.5489 0.5600 284,449 +0.00(+0.88%)
Nov 10, 2023 0.5689 0.5690 0.5351 0.5551 230,846 -0.01(-1.68%)
Nov 09, 2023 0.5601 0.5700 0.5600 0.5646 191,938 +0.00(+0.12%)
Nov 08, 2023 0.5600 0.5699 0.5502 0.5639 397,874 -0.00(-0.51%)
Nov 07, 2023 0.5600 0.5798 0.5551 0.5668 340,778 -0.00(-0.12%)
Nov 06, 2023 0.5850 0.6700 0.5513 0.5675 568,447 -0.03(-5.42%)
Nov 03, 2023 0.6550 0.6969 0.5700 0.6000 882,965 -0.04(-6.26%)
Nov 02, 2023 0.5310 0.6800 0.5250 0.6401 1,382,006 +0.08(+14.30%)
Nov 01, 2023 0.5902 0.6200 0.5350 0.5600 775,678 -0.05(-8.18%)
Oct 31, 2023 0.6200 0.6289 0.5901 0.6099 308,877 -0.01(-1.63%)
Oct 30, 2023 0.6250 0.6500 0.5600 0.6200 551,561 +0.00(+0.19%)
Oct 27, 2023 0.6400 0.7080 0.6095 0.6188 904,821 -0.02(-3.75%)
Oct 26, 2023 0.6450 0.6500 0.6210 0.6429 524,107 +0.00(+0.48%)
Oct 25, 2023 0.6796 0.6796 0.6211 0.6398 278,402 -0.04(-5.86%)
Oct 24, 2023 0.6700 0.6850 0.6501 0.6796 293,739 +0.01(+2.23%)
Oct 23, 2023 0.6850 0.7140 0.6405 0.6648 318,624 -0.02(-2.95%)
Oct 20, 2023 0.6835 0.7200 0.6670 0.6850 380,262 +0.02(+2.24%)
Oct 19, 2023 0.6507 0.7299 0.6452 0.6700 350,792 +0.02(+2.29%)
Oct 18, 2023 0.6997 0.6998 0.6511 0.6550 226,882 -0.03(-5.07%)
Oct 17, 2023 0.7050 0.7100 0.6900 0.6900 294,274 -0.02(-2.13%)
Oct 16, 2023 0.6910 0.7270 0.6820 0.7050 452,326 +0.02(+3.63%)
Oct 13, 2023 0.7049 0.7049 0.6700 0.6803 178,176 -0.02(-3.49%)
Oct 12, 2023 0.7200 0.7200 0.6810 0.7049 281,719 -0.01(-0.70%)
Oct 11, 2023 0.7100 0.7200 0.6900 0.7099 318,210 -0.00(-0.04%)
Oct 10, 2023 0.7066 0.7310 0.7000 0.7102 182,832 +0.00(+0.52%)
Oct 09, 2023 0.6999 0.7400 0.6910 0.7065 165,908 -0.02(-3.22%)
Oct 06, 2023 0.7394 0.7499 0.6900 0.7300 652,898 -0.01(-1.27%)
Oct 05, 2023 0.7151 0.7500 0.7100 0.7394 178,752 +0.03(+4.14%)
Oct 04, 2023 0.7310 0.7699 0.7060 0.7100 504,222 -0.05(-6.58%)
Oct 03, 2023 0.8810 0.8810 0.7205 0.7600 494,402 -0.12(-13.83%)
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.