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 (%)
Mar 28, 2018 9.950 9.950 9.950 1,814 +0.03(+0.30%)
Mar 27, 2018 9.920 9.920 9.920 9.920 329 +0.00(+0.00%)
Mar 26, 2018 9.930 9.930 9.920 9.920 61,798 +0.00(+0.00%)
Mar 22, 2018 9.920 9.920 9.920 0 +0.00(+0.00%)
Mar 21, 2018 9.900 9.940 9.900 9.920 6,051 -0.01(-0.10%)
Mar 19, 2018 9.930 9.930 9.930 0 -0.04(-0.40%)
Mar 14, 2018 9.970 9.970 9.970 0 +0.05(+0.50%)
Mar 12, 2018 9.920 9.920 9.920 0 +0.00(+0.00%)
Mar 09, 2018 9.910 9.950 9.910 9.920 462,945 +0.00(+0.00%)
Mar 08, 2018 9.910 9.950 9.910 9.920 75,861 -0.03(-0.30%)
Mar 07, 2018 9.920 9.950 9.920 9.950 79,355 +0.03(+0.30%)
Mar 06, 2018 9.920 9.932 9.920 9.920 63,912 +0.00(+0.00%)
Mar 05, 2018 9.900 9.920 9.900 9.920 27,941 +0.00(+0.00%)
Mar 02, 2018 9.920 9.920 9.920 9.920 13,468 +0.00(+0.00%)
Mar 01, 2018 9.920 9.920 9.920 9.920 2,972 +0.00(+0.00%)
Feb 28, 2018 9.930 9.930 9.920 9.920 857 +0.00(+0.00%)
Feb 27, 2018 9.920 9.930 9.920 9.920 5,187 +0.00(+0.00%)
Feb 26, 2018 9.920 9.920 9.910 9.920 14,397 +0.00(+0.00%)
Feb 22, 2018 9.920 9.920 9.920 0 +0.01(+0.10%)
Feb 21, 2018 9.920 9.920 9.910 9.910 22,383 -0.01(-0.10%)
Feb 20, 2018 9.920 9.920 9.920 9.920 32,005 +0.00(+0.00%)
Feb 16, 2018 9.920 9.920 9.920 0 +0.00(+0.00%)
Feb 14, 2018 9.920 9.920 9.920 0 -0.02(-0.20%)
Feb 13, 2018 9.929 9.940 9.920 9.940 1,216 +0.02(+0.20%)
Feb 12, 2018 9.920 9.950 9.910 9.920 27,276 -0.02(-0.20%)
Feb 09, 2018 9.940 9.940 9.940 9.940 420 +0.02(+0.20%)
Feb 07, 2018 9.920 9.920 9.920 24 -0.05(-0.50%)
Feb 06, 2018 9.970 9.970 9.930 9.970 53,337 +0.02(+0.20%)
Feb 05, 2018 9.950 9.950 9.950 47,598 +0.00(+0.00%)
Feb 02, 2018 9.953 9.970 9.950 9.950 2,745 -0.02(-0.20%)
Feb 01, 2018 9.949 9.970 9.949 9.970 1,555 +0.04(+0.40%)
Jan 31, 2018 9.930 9.960 9.930 9.930 7,729 -0.03(-0.30%)
Jan 30, 2018 9.970 9.900 9.960 26,598 +0.00(+0.00%)
Jan 26, 2018 9.960 9.960 9.960 6 +0.01(+0.10%)
Jan 25, 2018 9.950 9.950 9.950 9.950 337 +0.00(+0.00%)
Jan 24, 2018 9.950 9.950 9.950 9.950 829 -0.01(-0.10%)
Jan 23, 2018 9.940 9.960 9.940 9.960 7,260 +0.00(+0.00%)
Jan 22, 2018 9.920 9.960 9.910 9.960 7,039 +0.00(+0.00%)
Jan 19, 2018 9.910 9.960 9.910 9.960 4,248 +0.01(+0.10%)
Jan 18, 2018 9.920 9.960 9.910 9.950 1,720 +0.02(+0.20%)
Jan 17, 2018 9.930 9.960 9.900 9.930 1,767 -0.01(-0.10%)
Jan 16, 2018 9.930 9.930 9.930 9.940 5,717 -0.02(-0.20%)
Jan 12, 2018 9.960 9.960 9.960 0 +0.03(+0.30%)
Jan 11, 2018 9.950 9.950 9.910 9.930 7,241 -0.02(-0.20%)
Jan 10, 2018 9.950 9.950 9.950 9.950 1,284 +0.01(+0.10%)
Jan 09, 2018 9.920 9.950 9.910 9.940 248,816 +0.00(+0.00%)
Jan 08, 2018 9.930 9.940 9.930 9.940 1,383 -0.01(-0.10%)
Jan 05, 2018 9.900 9.950 9.890 9.950 3,405,913 +0.01(+0.10%)
Jan 04, 2018 9.890 9.950 9.880 9.940 5,673 +0.04(+0.40%)
Jan 03, 2018 9.900 9.900 9.900 9.900 103 -0.01(-0.10%)
Jan 02, 2018 9.930 9.880 9.910 2,675 -0.02(-0.20%)
Dec 29, 2017 9.930 9.930 9.930 0 +0.00(+0.00%)
Dec 27, 2017 9.930 9.930 9.930 0 -0.01(-0.10%)
Dec 26, 2017 9.940 9.940 9.940 9.940 1,977 +0.00(+0.00%)
Dec 22, 2017 9.940 9.940 9.906 9.940 8,822 +0.01(+0.10%)
Dec 20, 2017 9.930 9.930 9.930 0 +0.00(+0.00%)
Dec 19, 2017 9.930 9.930 9.915 9.930 1,724 +0.00(+0.00%)
Dec 18, 2017 9.910 9.930 9.905 9.930 10,241 +0.05(+0.51%)
Dec 15, 2017 9.880 9.920 9.880 9.880 13,847 -0.04(-0.40%)
Dec 14, 2017 9.900 9.920 9.890 9.920 1,504,473 +0.02(+0.20%)
Dec 13, 2017 9.900 9.900 9.880 9.900 54,451 +0.00(+0.00%)
Dec 12, 2017 9.880 9.900 9.880 9.900 492,778 +0.02(+0.20%)
Dec 11, 2017 9.900 9.900 9.880 9.880 106,100 +0.00(+0.00%)
Dec 08, 2017 9.900 9.900 9.880 9.880 44,685 +0.00(+0.00%)
Dec 07, 2017 9.870 9.890 9.870 9.880 22,900 -0.02(-0.25%)
Dec 06, 2017 9.900 9.905 9.900 9.905 2,068 +0.02(+0.25%)
Dec 05, 2017 9.860 9.880 9.860 9.880 715 -0.02(-0.20%)
Dec 04, 2017 9.920 9.920 9.900 9.900 1,016,200 +0.03(+0.30%)
Dec 01, 2017 9.850 9.900 9.850 9.870 35,283 -0.01(-0.09%)
Nov 30, 2017 9.910 9.910 9.850 9.879 104,505 -0.04(-0.41%)
Nov 29, 2017 9.920 9.920 9.920 9.920 100,004 +0.00(+0.00%)
Nov 28, 2017 9.900 9.960 9.900 9.920 433,685 -0.01(-0.10%)
Nov 27, 2017 9.940 9.950 9.900 9.930 3,004 -0.01(-0.10%)
Nov 24, 2017 9.920 9.940 9.900 9.940 8,242 +0.01(+0.10%)
Nov 21, 2017 9.920 9.940 9.910 9.930 3 +0.01(+0.10%)
Nov 20, 2017 9.930 9.930 9.920 9.920 7,800 -0.03(-0.30%)
Nov 17, 2017 9.930 10.00 9.900 9.950 609,656 -0.13(-1.29%)
Nov 16, 2017 9.930 10.08 9.930 10.08 541 +0.11(+1.10%)
Nov 15, 2017 10.00 10.00 9.930 9.970 8,253 -0.04(-0.40%)
Nov 14, 2017 9.970 10.07 9.970 10.01 35,900 -0.08(-0.79%)
Nov 13, 2017 9.970 10.09 9.960 10.09 5,937 +0.00(+0.00%)
Nov 09, 2017 10.09 10.09 10.09 2 -0.01(-0.10%)
Nov 08, 2017 9.990 10.10 9.990 10.10 2,875 +0.02(+0.20%)
Nov 07, 2017 9.990 10.08 9.990 10.08 218 -0.01(-0.10%)
Nov 02, 2017 10.09 10.09 10.09 2 +0.07(+0.70%)
Nov 01, 2017 9.990 10.08 9.950 10.02 10,811 +0.03(+0.30%)
Oct 31, 2017 9.990 9.990 9.950 9.990 50,602 +0.04(+0.40%)
Oct 27, 2017 9.950 9.950 9.950 0 +0.00(+0.00%)
Oct 26, 2017 9.990 10.02 9.750 9.950 10,936 -0.01(-0.10%)
Oct 25, 2017 9.770 10.09 9.760 9.960 3,685 -0.01(-0.10%)
Oct 24, 2017 9.970 9.970 9.960 9.970 1,243 -0.01(-0.10%)
Oct 23, 2017 9.980 9.980 9.980 9.980 400 -0.02(-0.20%)
Oct 20, 2017 10.03 10.03 9.960 10.00 2,365 +0.00(+0.00%)
Oct 18, 2017 10.00 10.00 10.00 0 +0.04(+0.40%)
Oct 16, 2017 9.960 9.960 9.960 0 +0.00(+0.00%)
Oct 13, 2017 9.980 9.990 9.960 9.960 3,185 -0.04(-0.40%)
Oct 12, 2017 9.980 10.00 9.980 10.00 1,677 +0.02(+0.20%)
Oct 11, 2017 10.00 10.02 9.980 9.980 61,990 -0.05(-0.50%)
Oct 10, 2017 10.10 10.10 10.02 10.03 1,800 -0.01(-0.10%)
Oct 09, 2017 10.01 10.04 9.980 10.04 5,900 +0.06(+0.60%)
Oct 06, 2017 10.00 10.01 9.980 9.980 195,610 -0.02(-0.20%)
Oct 04, 2017 10.00 10.00 10.00 16 +0.02(+0.20%)
Oct 03, 2017 9.980 9.980 9.980 9.980 1,125 +0.00(+0.00%)
Oct 02, 2017 9.980 9.980 9.980 9.980 400 -0.08(-0.78%)
Sep 27, 2017 10.06 10.06 10.06 0 +0.08(+0.79%)
Sep 21, 2017 9.980 9.980 9.980 0 -0.02(-0.20%)
Sep 20, 2017 10.00 10.00 10.00 10.00 534 -0.03(-0.30%)
Sep 18, 2017 10.03 10.03 10.03 0 +0.03(+0.30%)
Sep 11, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 08, 2017 10.01 10.01 10.00 10.00 4,270 -0.01(-0.10%)
Sep 07, 2017 10.01 10.01 10.01 10.01 360 -0.07(-0.69%)
Sep 01, 2017 10.08 10.08 10.08 30 +0.10(+1.00%)
Aug 29, 2017 9.980 9.980 9.980 0 -0.03(-0.28%)
Aug 22, 2017 10.01 10.01 10.01 0 -0.01(-0.12%)
Aug 17, 2017 10.02 10.02 10.02 60 +0.02(+0.20%)
Aug 15, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 14, 2017 10.00 10.00 10.00 10.00 22,860 +0.02(+0.20%)
Aug 11, 2017 9.980 9.980 9.980 9.980 756 -0.03(-0.31%)
Aug 10, 2017 10.01 10.01 10.01 10.01 100 -0.01(-0.09%)
Aug 09, 2017 10.00 10.02 10.00 10.02 351,200 -0.03(-0.30%)
Aug 08, 2017 10.00 10.05 10.00 10.05 1,244 +0.01(+0.10%)
Aug 07, 2017 9.980 10.04 9.980 10.04 1,140 +0.04(+0.40%)
Aug 04, 2017 10.01 10.01 10.00 10.00 423 -0.03(-0.30%)
Aug 03, 2017 10.00 10.03 10.00 10.03 761 +0.03(+0.30%)
Aug 02, 2017 10.01 10.02 10.00 10.00 1,772 -0.15(-1.48%)
Aug 01, 2017 10.00 10.15 10.00 10.15 1,170 +0.15(+1.50%)
Jul 31, 2017 10.01 10.01 10.00 10.00 1,283 +0.00(+0.00%)
Jul 28, 2017 10.00 10.00 10.00 10.00 1,665 +0.00(+0.00%)
Jul 27, 2017 10.00 10.00 10.00 10.00 387 -0.05(-0.50%)
Jul 25, 2017 10.05 10.05 10.05 0 -0.10(-0.99%)
Jul 21, 2017 10.15 10.15 10.15 0 +0.15(+1.50%)
Jul 18, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 17, 2017 10.00 10.01 10.00 10.00 2,625 +0.00(+0.00%)
Jul 14, 2017 10.00 10.00 10.00 10.00 235 -0.01(-0.10%)
Jul 13, 2017 10.01 10.01 10.01 10.01 100 -0.05(-0.50%)
Jul 11, 2017 10.06 10.06 10.06 0 -0.14(-1.37%)
Jul 05, 2017 10.20 10.20 10.20 0 +0.10(+0.99%)
Jul 03, 2017 10.10 10.10 10.10 10.10 20 +0.00(+0.00%)
Jun 30, 2017 10.10 10.10 10.10 20 -0.02(-0.20%)
Jun 29, 2017 10.04 10.20 10.01 10.12 10,578 +0.02(+0.20%)
Jun 23, 2017 10.10 10.10 10.10 0 -0.05(-0.49%)
Jun 22, 2017 10.22 10.22 10.03 10.15 5,133 -0.10(-0.98%)
Jun 16, 2017 10.25 10.25 10.25 0 +0.23(+2.30%)
Jun 13, 2017 10.02 10.02 10.02 0 +0.07(+0.70%)
Jun 05, 2017 9.950 9.950 9.950 0 -0.04(-0.40%)
Jun 02, 2017 10.05 10.05 9.990 9.990 5,420 +0.03(+0.30%)
Jun 01, 2017 9.940 10.04 9.940 9.960 12,952 +0.02(+0.20%)
May 30, 2017 9.940 9.940 9.940 118 -0.01(-0.10%)
May 26, 2017 9.939 9.950 9.939 9.950 600 +0.01(+0.10%)
May 25, 2017 9.920 9.950 9.920 9.940 48,893 +0.04(+0.40%)
May 24, 2017 9.990 9.990 9.900 9.900 1,637 +0.00(+0.00%)
May 23, 2017 9.900 9.900 9.900 9.900 100 +0.01(+0.10%)
May 17, 2017 9.890 9.890 9.890 0 +0.00(+0.00%)
May 16, 2017 9.900 9.950 9.890 9.890 28,235 -0.60(-5.72%)
May 12, 2017 10.49 10.49 10.49 0 +0.59(+5.96%)
May 11, 2017 9.950 9.950 9.900 9.900 6,300 -0.05(-0.50%)
May 10, 2017 9.890 9.950 9.860 9.950 62,698 +0.09(+0.91%)
May 04, 2017 9.860 9.860 9.860 0 -0.03(-0.34%)
May 03, 2017 9.899 9.900 9.892 9.893 83,000 -0.01(-0.07%)
May 02, 2017 9.835 9.900 9.835 9.900 227,141 +0.08(+0.81%)
May 01, 2017 9.900 9.900 9.810 9.820 1,718,757 -0.08(-0.81%)
Apr 28, 2017 9.900 9.900 9.900 9.900 200 -0.05(-0.50%)
Apr 20, 2017 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 17, 2017 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 12, 2017 9.950 9.950 9.950 0 +0.00(+0.05%)
Apr 11, 2017 9.950 9.950 9.945 9.945 3,022 -0.00(-0.05%)
Apr 07, 2017 9.950 9.950 9.950 6 +0.00(+0.00%)
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.