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

Gty Technology Holdings Inc (NQ: GTYH )

6.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 6, 2022 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 (%)
Oct 31, 2019 5.310 5.405 5.120 5.210 132,299 -0.14(-2.62%)
Oct 30, 2019 5.420 5.500 5.205 5.350 85,688 -0.11(-2.01%)
Oct 29, 2019 5.240 5.530 5.190 5.460 59,057 +0.17(+3.21%)
Oct 28, 2019 5.150 5.470 5.150 5.290 55,968 +0.05(+0.95%)
Oct 25, 2019 5.190 5.290 5.150 5.240 42,400 -0.06(-1.13%)
Oct 24, 2019 5.090 5.330 5.020 5.300 75,584 +0.26(+5.16%)
Oct 23, 2019 4.910 5.070 4.900 5.040 63,199 +0.16(+3.28%)
Oct 22, 2019 4.530 5.130 4.530 4.880 149,992 -0.06(-1.21%)
Oct 21, 2019 4.930 4.995 4.740 4.940 118,753 +0.07(+1.44%)
Oct 18, 2019 5.050 5.190 4.710 4.870 73,900 -0.23(-4.51%)
Oct 17, 2019 5.040 5.220 5.040 5.100 317,903 +0.02(+0.39%)
Oct 16, 2019 5.240 5.250 5.060 5.080 50,368 -0.19(-3.61%)
Oct 15, 2019 5.310 5.430 5.230 5.270 41,756 -0.06(-1.13%)
Oct 14, 2019 5.630 5.670 5.270 5.330 20,687 -0.29(-5.16%)
Oct 11, 2019 5.740 5.960 5.590 5.620 131,800 -0.03(-0.53%)
Oct 10, 2019 5.690 5.700 5.460 5.650 119,696 +0.00(+0.00%)
Oct 09, 2019 5.340 5.650 5.340 5.650 73,325 +0.15(+2.73%)
Oct 08, 2019 5.420 5.570 5.320 5.500 107,835 +0.00(+0.00%)
Oct 07, 2019 5.640 5.680 5.360 5.500 141,833 -0.14(-2.48%)
Oct 04, 2019 5.870 5.990 5.550 5.640 109,800 -0.26(-4.41%)
Oct 03, 2019 6.010 6.040 5.850 5.900 66,297 -0.11(-1.83%)
Oct 02, 2019 6.000 6.065 5.990 6.010 81,386 -0.03(-0.50%)
Oct 01, 2019 6.250 6.250 5.940 6.040 127,590 -0.23(-3.67%)
Sep 30, 2019 6.200 6.310 6.100 6.270 154,434 +0.11(+1.79%)
Sep 27, 2019 6.240 6.255 5.850 6.160 171,700 -0.04(-0.65%)
Sep 26, 2019 6.210 6.350 6.070 6.200 62,050 -0.07(-1.12%)
Sep 25, 2019 6.320 6.320 5.990 6.270 690,506 -0.03(-0.48%)
Sep 24, 2019 5.820 6.595 5.820 6.300 60,268 -0.12(-1.87%)
Sep 23, 2019 6.570 6.670 6.280 6.420 51,413 -0.12(-1.83%)
Sep 20, 2019 6.550 6.980 6.320 6.540 1,867,200 -0.03(-0.46%)
Sep 19, 2019 6.690 6.870 6.440 6.570 87,220 -0.11(-1.65%)
Sep 18, 2019 6.690 6.800 6.610 6.680 73,862 +0.04(+0.60%)
Sep 17, 2019 6.490 6.705 6.300 6.640 72,989 +0.09(+1.37%)
Sep 16, 2019 6.470 6.740 6.190 6.550 118,077 +0.03(+0.46%)
Sep 13, 2019 6.550 6.790 6.490 6.520 108,000 +0.02(+0.31%)
Sep 12, 2019 6.560 6.700 6.050 6.500 129,243 -0.01(-0.15%)
Sep 11, 2019 6.290 6.720 6.180 6.510 116,725 +0.29(+4.66%)
Sep 10, 2019 6.270 6.390 6.145 6.220 33,542 -0.02(-0.32%)
Sep 09, 2019 6.230 6.410 5.990 6.240 134,674 +0.02(+0.32%)
Sep 06, 2019 6.280 6.350 6.090 6.220 36,300 -0.01(-0.16%)
Sep 05, 2019 6.240 6.360 6.050 6.230 59,167 +0.09(+1.47%)
Sep 04, 2019 6.210 6.290 6.100 6.140 24,036 +0.00(+0.00%)
Sep 03, 2019 6.200 6.330 6.100 6.140 39,458 -0.12(-1.92%)
Aug 30, 2019 6.240 6.350 6.100 6.260 64,900 +0.08(+1.29%)
Aug 29, 2019 6.300 6.450 6.140 6.180 36,338 -0.05(-0.80%)
Aug 28, 2019 6.270 6.310 6.130 6.230 63,357 -0.04(-0.64%)
Aug 27, 2019 6.270 6.450 6.210 6.270 121,799 -0.03(-0.48%)
Aug 26, 2019 6.240 6.420 5.827 6.300 125,336 +0.15(+2.44%)
Aug 23, 2019 6.130 6.325 5.320 6.150 142,000 -0.03(-0.49%)
Aug 22, 2019 6.380 6.450 6.000 6.180 81,328 -0.18(-2.83%)
Aug 21, 2019 6.220 6.390 6.050 6.360 132,380 +0.22(+3.58%)
Aug 20, 2019 6.090 6.280 5.760 6.140 85,936 +0.02(+0.33%)
Aug 19, 2019 6.050 6.150 5.940 6.120 52,110 +0.09(+1.49%)
Aug 16, 2019 6.150 6.190 6.000 6.030 80,800 -0.05(-0.82%)
Aug 15, 2019 6.100 6.195 5.880 6.080 99,527 -0.09(-1.46%)
Aug 14, 2019 6.070 6.170 6.000 6.170 27,662 -0.01(-0.16%)
Aug 13, 2019 6.010 6.180 5.990 6.180 26,259 +0.18(+3.00%)
Aug 12, 2019 5.990 6.130 5.750 6.000 77,304 +0.00(+0.00%)
Aug 09, 2019 6.100 6.600 6.000 6.000 82,600 -0.02(-0.33%)
Aug 08, 2019 6.400 6.410 5.960 6.020 141,306 -0.32(-5.05%)
Aug 07, 2019 6.260 6.420 6.210 6.340 33,277 -0.02(-0.31%)
Aug 06, 2019 6.240 6.530 5.990 6.360 53,808 +0.11(+1.76%)
Aug 05, 2019 6.640 6.640 6.250 6.250 54,171 -0.53(-7.82%)
Aug 02, 2019 6.840 6.950 6.670 6.780 74,300 -0.05(-0.73%)
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.