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 (%)
May 29, 2020 3.910 3.930 3.580 3.750 78,300 -0.14(-3.60%)
May 28, 2020 3.660 4.090 3.400 3.890 349,732 +0.29(+8.06%)
May 27, 2020 3.350 3.600 3.210 3.600 65,085 +0.34(+10.43%)
May 26, 2020 3.360 3.360 3.210 3.260 63,110 +0.02(+0.62%)
May 22, 2020 3.350 3.350 3.090 3.240 68,700 -0.10(-2.99%)
May 21, 2020 3.330 3.480 3.210 3.340 62,239 +0.01(+0.30%)
May 20, 2020 3.310 3.555 3.150 3.330 85,415 +0.10(+3.10%)
May 19, 2020 3.270 3.330 3.210 3.230 57,723 -0.08(-2.56%)
May 18, 2020 3.280 3.355 3.180 3.315 85,038 +0.15(+4.91%)
May 15, 2020 3.250 3.370 3.070 3.160 129,100 -0.19(-5.67%)
May 14, 2020 3.090 3.380 2.877 3.350 107,266 +0.19(+6.01%)
May 13, 2020 3.080 3.270 2.810 3.160 130,952 +0.08(+2.60%)
May 12, 2020 3.250 3.290 3.050 3.080 145,439 -0.19(-5.81%)
May 11, 2020 3.580 3.598 3.200 3.270 170,731 -0.23(-6.57%)
May 08, 2020 3.840 4.255 3.140 3.500 260,600 -0.30(-7.89%)
May 07, 2020 3.680 3.895 3.490 3.800 47,487 +0.20(+5.56%)
May 06, 2020 3.560 3.750 3.510 3.600 60,634 +0.03(+0.84%)
May 05, 2020 3.900 4.100 3.520 3.570 141,259 -0.25(-6.54%)
May 04, 2020 3.620 4.010 3.570 3.820 61,185 +0.20(+5.52%)
May 01, 2020 3.910 4.000 3.560 3.620 121,200 -0.29(-7.42%)
Apr 30, 2020 4.390 4.460 3.860 3.910 118,854 -0.59(-13.11%)
Apr 29, 2020 4.360 4.660 4.220 4.500 256,270 +0.13(+2.97%)
Apr 28, 2020 4.190 4.380 3.880 4.370 114,189 +0.23(+5.56%)
Apr 27, 2020 3.960 4.200 3.850 4.140 132,172 +0.18(+4.55%)
Apr 24, 2020 3.800 4.010 3.680 3.960 70,300 +0.14(+3.66%)
Apr 23, 2020 4.010 4.030 3.740 3.820 47,862 -0.24(-5.91%)
Apr 22, 2020 3.870 4.100 3.740 4.060 179,862 +0.23(+6.01%)
Apr 21, 2020 3.780 3.910 3.620 3.830 103,360 -0.06(-1.54%)
Apr 20, 2020 3.710 3.990 3.710 3.890 86,330 +0.06(+1.57%)
Apr 17, 2020 3.710 4.100 3.710 3.830 202,900 +0.21(+5.80%)
Apr 16, 2020 3.780 3.870 3.420 3.620 148,078 -0.14(-3.72%)
Apr 15, 2020 4.030 4.180 3.620 3.760 142,214 -0.20(-5.05%)
Apr 14, 2020 4.520 4.520 3.920 3.960 96,262 -0.40(-9.17%)
Apr 13, 2020 4.480 4.700 4.260 4.360 35,466 -0.20(-4.39%)
Apr 09, 2020 4.500 4.600 4.340 4.560 72,900 +0.07(+1.56%)
Apr 08, 2020 4.710 4.710 4.380 4.490 86,462 -0.04(-0.88%)
Apr 07, 2020 4.550 4.815 4.250 4.530 91,538 +0.03(+0.67%)
Apr 06, 2020 4.260 4.500 4.100 4.500 157,612 +0.43(+10.57%)
Apr 03, 2020 3.850 4.300 3.720 4.070 186,200 +0.13(+3.30%)
Apr 02, 2020 3.750 4.090 3.500 3.940 220,077 +0.19(+5.07%)
Apr 01, 2020 4.420 4.745 3.690 3.750 272,709 -0.77(-17.04%)
Mar 31, 2020 4.480 4.910 4.395 4.520 144,681 +0.01(+0.22%)
Mar 30, 2020 4.510 4.850 4.190 4.510 77,399 +0.01(+0.22%)
Mar 27, 2020 4.560 4.760 4.430 4.500 54,200 -0.24(-5.06%)
Mar 26, 2020 4.460 4.870 4.460 4.740 111,143 +0.32(+7.24%)
Mar 25, 2020 5.090 5.090 4.260 4.420 99,191 -0.65(-12.82%)
Mar 24, 2020 3.900 5.090 3.900 5.070 102,253 +1.11(+28.03%)
Mar 23, 2020 4.660 4.720 3.780 3.960 80,178 -0.63(-13.73%)
Mar 20, 2020 4.860 4.990 4.220 4.590 194,300 -0.27(-5.56%)
Mar 19, 2020 4.400 4.970 4.200 4.860 163,795 +0.47(+10.71%)
Mar 18, 2020 4.350 5.470 4.230 4.390 225,202 +0.19(+4.52%)
Mar 17, 2020 3.690 4.200 3.310 4.200 64,435 +0.59(+16.34%)
Mar 16, 2020 3.630 3.830 3.600 3.610 279,709 -0.25(-6.48%)
Mar 13, 2020 3.770 3.990 3.470 3.860 218,400 +0.17(+4.61%)
Mar 12, 2020 3.770 3.890 3.540 3.690 123,042 -0.32(-7.98%)
Mar 11, 2020 4.050 4.210 3.910 4.010 111,970 -0.17(-4.07%)
Mar 10, 2020 4.190 4.350 3.940 4.180 88,505 +0.07(+1.70%)
Mar 09, 2020 4.480 4.480 3.930 4.110 104,167 -0.58(-12.37%)
Mar 06, 2020 4.710 4.935 4.350 4.690 57,600 -0.17(-3.50%)
Mar 05, 2020 4.890 4.890 4.690 4.860 85,768 -0.09(-1.82%)
Mar 04, 2020 5.210 5.360 4.830 4.950 155,996 -0.20(-3.88%)
Mar 03, 2020 5.180 5.330 5.030 5.150 81,677 -0.04(-0.77%)
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.