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 (%)
Feb 28, 2023 1.180 1.490 1.070 1.360 1,100,648 +0.15(+12.39%)
Feb 27, 2023 1.400 1.420 1.170 1.210 1,044,032 -0.21(-14.79%)
Feb 24, 2023 1.450 1.718 1.325 1.420 709,079 -0.06(-4.05%)
Feb 23, 2023 1.650 1.720 1.360 1.480 638,137 -0.17(-10.14%)
Feb 22, 2023 1.790 1.790 1.570 1.647 484,956 -0.05(-3.12%)
Feb 21, 2023 1.790 1.800 1.650 1.700 634,815 -0.09(-5.03%)
Feb 17, 2023 1.610 1.790 1.580 1.790 806,624 +0.17(+10.49%)
Feb 16, 2023 1.660 1.680 1.530 1.620 385,709 -0.06(-3.57%)
Feb 15, 2023 1.760 1.820 1.600 1.680 571,598 -0.08(-4.55%)
Feb 14, 2023 1.650 1.840 1.640 1.760 555,000 +0.03(+1.73%)
Feb 13, 2023 1.830 2.000 1.660 1.730 1,799,662 -0.02(-0.86%)
Feb 10, 2023 1.270 1.760 1.080 1.745 2,903,131 +0.35(+24.64%)
Feb 09, 2023 1.980 1.980 1.380 1.400 2,580,547 -0.70(-33.33%)
Feb 08, 2023 2.200 2.470 2.100 2.100 1,273,845 -0.05(-2.55%)
Feb 07, 2023 2.230 2.260 1.880 2.155 1,559,008 -0.08(-3.79%)
Feb 06, 2023 2.240 2.490 2.030 2.240 2,213,114 -0.13(-5.49%)
Feb 03, 2023 2.730 2.980 2.160 2.370 5,731,953 -0.31(-11.57%)
Feb 02, 2023 2.270 2.740 2.110 2.680 3,713,937 +0.44(+19.64%)
Feb 01, 2023 1.860 2.250 1.750 2.240 3,569,762 +0.39(+20.75%)
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%)
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.