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

GBT Technologies Inc (OP: GTCH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Nov 29, 2019 1.350 1.350 1.260 1.260 1,600 -0.04(-3.08%)
Nov 27, 2019 1.440 1.440 1.260 1.300 10,300 -0.14(-9.72%)
Nov 26, 2019 1.390 1.440 1.390 1.440 3,528 +0.03(+2.13%)
Nov 25, 2019 1.150 1.490 1.150 1.410 44,361 +0.27(+23.77%)
Nov 22, 2019 1.790 1.790 1.010 1.139 9,700 -0.08(-6.62%)
Nov 21, 2019 1.790 1.790 1.150 1.220 23,747 -0.01(-0.81%)
Nov 20, 2019 0.8000 1.230 0.8000 1.230 17,956 +0.20(+19.42%)
Nov 19, 2019 1.120 1.130 0.8100 1.030 54,662 -0.09(-8.40%)
Nov 18, 2019 1.307 1.340 1.100 1.125 21,582 -0.27(-19.10%)
Nov 15, 2019 1.370 1.400 1.250 1.390 43,100 +0.01(+0.72%)
Nov 14, 2019 1.500 1.500 1.350 1.380 20,780 -0.07(-4.83%)
Nov 13, 2019 1.590 1.590 1.340 1.450 22,610 -0.14(-8.81%)
Nov 12, 2019 1.500 1.700 1.470 1.590 54,360 +0.08(+4.95%)
Nov 11, 2019 1.500 1.530 1.500 1.515 9,243 -0.09(-5.31%)
Nov 08, 2019 1.800 1.800 1.600 1.600 17,600 -0.01(-0.62%)
Nov 07, 2019 1.520 1.730 1.520 1.610 11,241 +0.11(+7.33%)
Nov 06, 2019 1.600 1.600 1.500 1.500 19,055 -0.05(-3.23%)
Nov 05, 2019 1.930 1.930 1.510 1.550 23,950 -0.36(-19.06%)
Nov 04, 2019 2.040 2.040 1.700 1.915 14,061 +0.22(+13.23%)
Nov 01, 2019 1.750 1.750 1.510 1.691 11,500 -0.06(-3.36%)
Oct 31, 2019 1.600 1.750 1.500 1.750 46,511 +0.02(+1.16%)
Oct 30, 2019 1.680 1.750 1.510 1.730 30,566 +0.01(+0.58%)
Oct 29, 2019 1.800 1.800 1.667 1.720 6,770 -0.11(-6.01%)
Oct 28, 2019 1.860 1.860 1.750 1.830 19,552 -0.01(-0.54%)
Oct 25, 2019 1.800 1.850 1.760 1.840 9,300 +0.04(+2.22%)
Oct 24, 2019 1.870 1.920 1.670 1.800 25,588 -0.08(-4.26%)
Oct 23, 2019 2.150 2.150 1.830 1.880 42,408 -0.21(-10.05%)
Oct 22, 2019 2.000 2.110 1.879 2.090 53,604 +0.11(+5.56%)
Oct 21, 2019 1.560 2.040 1.560 1.980 19,043 +0.38(+23.75%)
Oct 18, 2019 1.620 1.620 1.560 1.600 3,100 -0.05(-3.03%)
Oct 17, 2019 1.800 1.800 1.560 1.650 5,346 -0.14(-7.82%)
Oct 16, 2019 1.710 1.790 1.700 1.790 1,802 +0.11(+6.55%)
Oct 15, 2019 1.790 1.800 1.600 1.680 10,447 -0.11(-6.15%)
Oct 14, 2019 1.850 1.850 1.660 1.790 3,486 +0.09(+5.29%)
Oct 11, 2019 1.800 1.800 1.700 1.700 5,500 -0.11(-6.08%)
Oct 10, 2019 2.000 2.000 1.810 1.810 2,783 -0.19(-9.50%)
Oct 09, 2019 1.750 2.000 1.700 2.000 5,635 +0.24(+13.64%)
Oct 08, 2019 1.920 1.920 1.760 1.760 16,195 -0.14(-7.37%)
Oct 07, 2019 1.500 1.960 1.500 1.900 11,261 +0.40(+26.67%)
Oct 04, 2019 1.750 1.800 1.420 1.500 22,300 -0.15(-9.09%)
Oct 03, 2019 2.465 2.490 1.650 1.650 41,843 -0.81(-32.93%)
Oct 02, 2019 2.950 2.950 2.460 2.460 8,688 -0.49(-16.61%)
Oct 01, 2019 3.000 3.000 2.670 2.950 4,784 -0.13(-4.22%)
Sep 30, 2019 3.750 3.750 2.680 3.080 34,056 -0.02(-0.65%)
Sep 27, 2019 3.200 3.200 3.030 3.100 30,300 -0.16(-4.91%)
Sep 26, 2019 3.900 3.900 3.210 3.260 3,392 -0.08(-2.40%)
Sep 25, 2019 3.325 3.450 3.325 3.340 4,033 +0.04(+1.21%)
Sep 24, 2019 3.580 3.580 3.300 3.300 1,955 -0.28(-7.82%)
Sep 23, 2019 3.150 3.600 3.150 3.580 4,196 +0.23(+6.87%)
Sep 20, 2019 3.990 3.990 3.000 3.350 14,700 -0.19(-5.37%)
Sep 19, 2019 3.660 3.950 3.500 3.540 5,945 -0.12(-3.28%)
Sep 18, 2019 3.990 3.990 3.600 3.660 7,294 -0.14(-3.68%)
Sep 17, 2019 3.990 3.990 3.700 3.800 4,195 -0.06(-1.55%)
Sep 16, 2019 4.000 4.190 3.770 3.860 10,760 -0.13(-3.26%)
Sep 13, 2019 4.000 4.000 3.990 3.990 1,100 +0.22(+5.84%)
Sep 12, 2019 3.950 4.000 3.770 3.770 2,351 -0.07(-1.82%)
Sep 11, 2019 4.010 4.010 3.770 3.840 21,111 -0.15(-3.76%)
Sep 10, 2019 4.000 4.000 3.850 3.990 6,578 -0.01(-0.25%)
Sep 09, 2019 3.850 4.190 3.850 4.000 3,408 +0.10(+2.56%)
Sep 06, 2019 4.050 4.200 3.850 3.900 14,300 -0.45(-10.34%)
Sep 05, 2019 3.995 4.350 3.990 4.350 5,306 +0.36(+9.02%)
Sep 04, 2019 3.775 4.400 3.775 3.990 7,098 +0.21(+5.56%)
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.