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 )

0.1309 -0.0140 (-9.66%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 7, 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 (%)
Jul 29, 2022 0.4450 0.5100 0.4450 0.4995 76,843 -0.00(-0.30%)
Jul 28, 2022 0.5350 0.5423 0.4854 0.5010 91,691 -0.03(-6.36%)
Jul 27, 2022 0.5511 0.5790 0.5000 0.5350 85,715 -0.03(-6.14%)
Jul 26, 2022 0.5420 0.5700 0.5250 0.5700 58,675 +0.00(+0.00%)
Jul 25, 2022 0.5675 0.5999 0.5500 0.5700 84,903 -0.01(-1.52%)
Jul 22, 2022 0.6270 0.6800 0.5788 0.5788 74,354 -0.03(-5.11%)
Jul 21, 2022 0.6984 0.7080 0.5800 0.6100 99,861 -0.10(-13.54%)
Jul 20, 2022 0.6490 0.7249 0.6013 0.7055 69,706 +0.05(+7.24%)
Jul 19, 2022 0.5959 0.6579 0.5851 0.6579 50,179 +0.07(+11.87%)
Jul 18, 2022 0.5925 0.6090 0.5500 0.5881 156,406 -0.01(-1.98%)
Jul 15, 2022 0.6480 0.6485 0.5900 0.6000 137,560 -0.01(-1.88%)
Jul 14, 2022 0.6900 0.6900 0.5505 0.6115 299,277 -0.08(-11.38%)
Jul 13, 2022 0.7003 0.7100 0.6300 0.6900 90,636 -0.01(-1.43%)
Jul 12, 2022 0.7105 0.7800 0.6900 0.7000 114,425 -0.10(-12.50%)
Jul 11, 2022 0.8988 0.8988 0.7453 0.8000 130,604 -0.08(-9.09%)
Jul 08, 2022 0.9200 0.9995 0.8493 0.8800 80,806 -0.05(-5.33%)
Jul 07, 2022 0.9870 0.9870 0.9015 0.9295 51,047 +0.03(+3.22%)
Jul 06, 2022 0.9000 0.9870 0.8506 0.9005 89,580 +0.00(+0.06%)
Jul 05, 2022 0.8800 0.9000 0.8510 0.9000 29,306 -0.01(-1.04%)
Jul 01, 2022 0.8305 0.9195 0.8305 0.9095 38,514 +0.01(+1.07%)
Jun 30, 2022 0.9100 0.9500 0.8591 0.8999 24,464 -0.03(-3.24%)
Jun 29, 2022 0.9700 0.9700 0.7325 0.9300 132,230 +0.00(+0.00%)
Jun 28, 2022 1.013 1.013 0.9200 0.9300 68,248 -0.04(-4.12%)
Jun 27, 2022 1.070 1.080 0.9501 0.9700 78,692 -0.13(-11.82%)
Jun 24, 2022 1.150 1.150 1.050 1.100 33,057 -0.01(-0.63%)
Jun 23, 2022 1.090 1.150 1.080 1.107 32,273 +0.05(+4.43%)
Jun 22, 2022 1.200 1.210 1.050 1.060 157,623 -0.16(-12.90%)
Jun 21, 2022 1.180 1.240 1.167 1.217 58,221 -0.01(-1.06%)
Jun 17, 2022 1.200 1.290 1.200 1.230 391,984 +0.05(+4.24%)
Jun 16, 2022 1.210 1.220 1.160 1.180 131,537 -0.03(-2.48%)
Jun 15, 2022 1.140 1.230 1.140 1.210 97,818 +0.06(+5.22%)
Jun 14, 2022 1.100 1.210 1.060 1.150 203,912 +0.02(+2.22%)
Jun 13, 2022 1.330 1.390 1.050 1.125 301,551 -0.20(-14.77%)
Jun 10, 2022 1.300 1.370 1.260 1.320 155,501 +0.06(+4.76%)
Jun 09, 2022 1.410 1.450 1.260 1.260 163,800 -0.15(-10.64%)
Jun 08, 2022 1.420 1.460 1.410 1.410 21,639 -0.02(-1.40%)
Jun 07, 2022 1.400 1.500 1.395 1.430 106,428 +0.04(+2.88%)
Jun 06, 2022 1.500 1.500 1.360 1.390 56,964 -0.08(-5.25%)
Jun 03, 2022 1.520 1.520 1.440 1.467 117,621 -0.08(-5.35%)
Jun 02, 2022 1.540 1.580 1.480 1.550 24,981 +0.02(+1.31%)
Jun 01, 2022 1.560 1.560 1.500 1.530 24,283 -0.05(-3.16%)
May 31, 2022 1.650 1.670 1.540 1.580 30,213 +0.01(+0.64%)
May 27, 2022 1.520 1.640 1.470 1.570 113,427 +0.01(+0.64%)
May 26, 2022 1.670 1.690 1.520 1.560 80,180 -0.11(-6.59%)
May 25, 2022 1.690 1.700 1.630 1.670 15,373 -0.03(-1.76%)
May 24, 2022 1.450 1.700 1.350 1.700 257,055 +0.01(+0.59%)
May 23, 2022 1.880 1.880 1.650 1.690 57,537 -0.14(-7.65%)
May 20, 2022 1.900 1.990 1.770 1.830 120,535 -0.02(-1.08%)
May 19, 2022 1.850 1.910 1.750 1.850 91,273 -0.01(-0.54%)
May 18, 2022 1.970 2.080 1.780 1.860 307,555 -0.08(-4.12%)
May 17, 2022 1.800 2.020 1.750 1.940 417,963 +0.15(+8.38%)
May 16, 2022 1.650 1.860 1.645 1.790 205,733 +0.14(+8.48%)
May 13, 2022 1.650 1.750 1.430 1.650 217,977 +0.03(+1.85%)
May 12, 2022 1.585 1.625 1.550 1.620 134,288 -0.01(-0.61%)
May 11, 2022 1.580 1.790 1.510 1.630 124,540 +0.06(+3.82%)
May 10, 2022 1.620 1.720 1.510 1.570 259,033 -0.09(-5.42%)
May 09, 2022 1.700 1.720 1.465 1.660 240,232 +0.07(+4.21%)
May 06, 2022 1.490 1.600 1.420 1.593 55,471 +0.10(+6.56%)
May 05, 2022 1.490 1.590 1.480 1.495 169,343 +0.03(+1.70%)
May 04, 2022 1.500 1.500 1.350 1.470 88,630 +0.02(+1.38%)
May 03, 2022 1.380 1.500 1.330 1.450 330,091 +0.16(+12.40%)
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.