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 (%)
Jul 31, 2019 7.050 7.170 6.900 6.960 75,969 -0.09(-1.28%)
Jul 30, 2019 6.740 7.140 6.740 7.050 61,204 +0.26(+3.83%)
Jul 29, 2019 6.850 7.060 6.710 6.790 34,145 -0.11(-1.59%)
Jul 26, 2019 7.080 7.240 6.860 6.900 72,700 -0.19(-2.68%)
Jul 25, 2019 7.040 7.330 6.950 7.090 108,047 +0.00(+0.00%)
Jul 24, 2019 6.740 7.150 6.740 7.090 71,237 +0.35(+5.19%)
Jul 23, 2019 6.650 6.810 6.480 6.740 87,485 +0.15(+2.28%)
Jul 22, 2019 6.640 6.640 6.450 6.590 23,335 +0.05(+0.76%)
Jul 19, 2019 6.310 6.700 6.310 6.540 98,400 -0.11(-1.65%)
Jul 18, 2019 6.680 6.730 6.422 6.650 52,340 -0.05(-0.75%)
Jul 17, 2019 6.630 6.850 6.450 6.700 65,105 +0.11(+1.67%)
Jul 16, 2019 6.570 6.680 6.400 6.590 47,963 +0.03(+0.46%)
Jul 15, 2019 6.690 6.820 6.500 6.560 45,758 -0.12(-1.80%)
Jul 12, 2019 6.740 6.830 6.500 6.680 83,300 -0.05(-0.74%)
Jul 11, 2019 6.750 6.810 6.500 6.730 79,124 -0.05(-0.74%)
Jul 10, 2019 6.940 6.950 6.460 6.780 72,952 +0.15(+2.26%)
Jul 09, 2019 6.470 6.670 6.470 6.630 47,034 +0.05(+0.76%)
Jul 08, 2019 6.490 6.690 6.280 6.580 112,657 +0.07(+1.08%)
Jul 05, 2019 6.230 6.510 6.160 6.510 76,200 +0.29(+4.66%)
Jul 03, 2019 7.110 7.110 6.160 6.220 102,800 -0.77(-11.02%)
Jul 02, 2019 7.215 7.215 6.750 6.990 63,218 -0.35(-4.77%)
Jul 01, 2019 6.830 7.360 6.830 7.340 278,411 +0.49(+7.15%)
Jun 28, 2019 7.140 7.380 6.790 6.850 3,779,300 -0.19(-2.70%)
Jun 27, 2019 7.340 7.580 6.720 7.040 231,810 -0.29(-3.96%)
Jun 26, 2019 7.390 7.580 7.240 7.330 49,866 +0.07(+0.96%)
Jun 25, 2019 7.760 7.760 7.140 7.260 148,975 -0.35(-4.60%)
Jun 24, 2019 7.600 7.870 7.280 7.610 110,410 -0.04(-0.52%)
Jun 21, 2019 7.800 8.030 7.580 7.650 841,600 -0.17(-2.17%)
Jun 20, 2019 8.500 8.600 7.790 7.820 402,713 -0.58(-6.90%)
Jun 19, 2019 7.960 8.490 7.845 8.400 955,869 +0.45(+5.66%)
Jun 18, 2019 7.740 7.980 7.410 7.950 379,375 +0.23(+2.98%)
Jun 17, 2019 7.790 7.790 7.510 7.720 484,983 +0.15(+1.98%)
Jun 14, 2019 7.750 7.870 7.395 7.570 276,600 -0.15(-1.94%)
Jun 13, 2019 7.925 7.940 7.635 7.720 83,070 -0.16(-2.03%)
Jun 12, 2019 7.850 8.010 7.770 7.880 151,870 +0.00(+0.00%)
Jun 11, 2019 8.000 8.000 7.800 7.880 107,052 +0.00(+0.00%)
Jun 10, 2019 8.170 8.225 7.820 7.880 83,548 -0.10(-1.25%)
Jun 07, 2019 8.125 8.135 7.800 7.980 130,800 +0.05(+0.63%)
Jun 06, 2019 7.960 8.220 7.930 7.930 138,268 -0.02(-0.25%)
Jun 05, 2019 8.690 8.690 7.930 7.950 223,893 -0.74(-8.52%)
Jun 04, 2019 8.750 8.750 8.280 8.690 79,517 +0.01(+0.12%)
Jun 03, 2019 8.990 9.000 8.625 8.680 325,217 -0.20(-2.25%)
May 31, 2019 9.000 9.000 8.550 8.880 68,000 -0.27(-2.95%)
May 30, 2019 9.260 9.260 9.010 9.150 46,083 +0.07(+0.77%)
May 29, 2019 9.620 9.620 8.950 9.080 943,256 -0.12(-1.30%)
May 28, 2019 9.000 9.270 8.950 9.200 40,543 +0.20(+2.22%)
May 24, 2019 8.640 9.000 8.600 9.000 1,329,600 +0.50(+5.88%)
May 23, 2019 9.020 9.260 8.500 8.500 53,238 -0.50(-5.56%)
May 22, 2019 9.320 9.320 9.000 9.000 68,900 -0.25(-2.70%)
May 21, 2019 9.290 9.390 9.020 9.250 63,888 -0.12(-1.28%)
May 20, 2019 9.530 9.592 9.020 9.370 235,824 -0.22(-2.29%)
May 17, 2019 9.700 9.790 9.540 9.590 91,400 -0.11(-1.13%)
May 16, 2019 9.760 9.760 9.550 9.700 34,122 +0.08(+0.83%)
May 15, 2019 9.900 9.940 9.590 9.620 102,298 -0.27(-2.73%)
May 14, 2019 9.680 9.900 9.565 9.890 55,048 +0.15(+1.54%)
May 13, 2019 9.910 9.920 9.578 9.740 44,688 -0.22(-2.21%)
May 10, 2019 9.840 9.970 9.580 9.960 39,600 +0.24(+2.47%)
May 09, 2019 9.370 10.09 9.290 9.720 34,769 +0.17(+1.78%)
May 08, 2019 9.260 9.550 9.180 9.550 23,404 +0.29(+3.13%)
May 07, 2019 9.250 9.260 9.180 9.260 16,944 +0.00(+0.00%)
May 06, 2019 9.250 9.260 9.110 9.260 19,176 +0.01(+0.11%)
May 03, 2019 9.180 9.250 9.125 9.250 26,400 +0.05(+0.54%)
May 02, 2019 9.110 9.260 8.920 9.200 27,511 +0.12(+1.32%)
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.