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 (%)
Feb 28, 2022 4.510 4.650 4.305 4.440 135,312 -0.12(-2.63%)
Feb 25, 2022 4.310 4.585 4.290 4.560 78,356 +0.28(+6.54%)
Feb 24, 2022 4.060 4.333 4.010 4.280 109,285 +0.10(+2.39%)
Feb 23, 2022 4.420 4.575 4.140 4.180 75,262 -0.21(-4.78%)
Feb 22, 2022 4.210 4.470 4.200 4.390 101,890 +0.14(+3.29%)
Feb 18, 2022 4.250 0 -0.05(-1.16%)
Feb 17, 2022 4.520 4.530 4.300 4.300 69,638 -0.28(-6.11%)
Feb 16, 2022 4.670 4.726 4.550 4.580 40,901 -0.14(-2.97%)
Feb 15, 2022 4.760 4.890 4.660 4.720 68,153 +0.02(+0.43%)
Feb 14, 2022 4.720 4.830 4.650 4.700 37,335 +0.04(+0.86%)
Feb 11, 2022 4.720 4.800 4.620 4.660 104,385 -0.06(-1.27%)
Feb 10, 2022 4.710 4.850 4.650 4.720 89,971 -0.14(-2.88%)
Feb 09, 2022 4.880 4.940 4.820 4.860 69,462 -0.01(-0.21%)
Feb 08, 2022 4.950 4.950 4.810 4.870 65,982 -0.12(-2.40%)
Feb 07, 2022 5.030 5.270 4.930 4.990 39,046 -0.08(-1.58%)
Feb 04, 2022 4.880 5.140 4.880 5.070 51,356 +0.14(+2.84%)
Feb 03, 2022 5.010 4.930 4.930 91,366 -0.19(-3.71%)
Feb 02, 2022 5.200 5.240 4.990 5.120 83,607 -0.05(-0.97%)
Feb 01, 2022 4.990 5.220 4.930 5.170 99,608 +0.12(+2.38%)
Jan 31, 2022 4.890 5.050 120,837 +0.17(+3.48%)
Jan 28, 2022 4.860 4.910 4.620 4.880 109,944 +0.03(+0.62%)
Jan 27, 2022 5.100 5.110 4.770 4.850 102,579 -0.29(-5.64%)
Jan 26, 2022 5.320 5.800 5.030 5.140 85,575 -0.08(-1.53%)
Jan 25, 2022 5.310 5.320 5.070 5.220 69,106 -0.18(-3.33%)
Jan 24, 2022 5.260 5.510 5.109 5.400 90,527 -0.14(-2.53%)
Jan 21, 2022 5.730 5.850 5.510 5.540 79,797 -0.28(-4.81%)
Jan 20, 2022 5.910 6.230 5.780 5.820 41,136 -0.01(-0.17%)
Jan 19, 2022 5.890 5.940 5.770 5.830 51,121 -0.06(-1.02%)
Jan 18, 2022 5.860 6.060 5.730 5.890 108,274 -0.04(-0.67%)
Jan 14, 2022 5.930 0 -0.02(-0.34%)
Jan 13, 2022 6.030 6.040 5.910 5.950 62,110 -0.03(-0.50%)
Jan 12, 2022 6.149 6.245 5.950 5.980 83,920 -0.25(-4.01%)
Jan 11, 2022 6.080 6.350 6.000 6.230 45,519 +0.13(+2.13%)
Jan 10, 2022 6.300 6.300 6.020 6.100 45,576 -0.17(-2.71%)
Jan 07, 2022 6.320 6.370 6.100 6.270 51,849 -0.08(-1.26%)
Jan 06, 2022 6.280 6.460 6.126 6.350 30,351 +0.04(+0.63%)
Jan 05, 2022 6.640 6.790 6.305 6.310 38,127 -0.34(-5.11%)
Jan 04, 2022 6.630 6.740 6.412 6.650 29,983 +0.08(+1.22%)
Jan 03, 2022 6.720 6.720 6.410 6.570 62,594 -0.13(-1.94%)
Dec 31, 2021 6.640 6.790 6.434 6.700 95,598 +0.00(+0.00%)
Dec 30, 2021 6.580 6.730 6.575 6.700 47,862 +0.10(+1.52%)
Dec 29, 2021 6.450 6.760 6.160 6.600 122,164 +0.12(+1.85%)
Dec 28, 2021 6.360 6.550 6.260 6.480 75,501 +0.12(+1.89%)
Dec 27, 2021 6.060 6.380 6.060 6.360 62,059 +0.37(+6.18%)
Dec 23, 2021 5.920 6.080 5.770 5.990 65,775 +0.11(+1.87%)
Dec 22, 2021 5.970 6.147 5.830 5.880 41,630 -0.15(-2.49%)
Dec 21, 2021 5.950 6.170 5.940 6.030 51,730 +0.21(+3.61%)
Dec 20, 2021 5.670 5.927 5.595 5.820 84,462 +0.01(+0.17%)
Dec 17, 2021 6.030 6.035 5.650 5.810 610,940 -0.21(-3.49%)
Dec 16, 2021 6.190 6.300 5.900 6.020 156,450 -0.15(-2.43%)
Dec 15, 2021 6.260 6.440 6.010 6.170 220,008 -0.13(-2.06%)
Dec 14, 2021 6.460 6.545 6.250 6.300 106,624 -0.27(-4.11%)
Dec 13, 2021 6.730 6.730 6.300 6.570 116,456 -0.11(-1.65%)
Dec 10, 2021 6.940 7.110 6.630 6.680 80,864 -0.18(-2.62%)
Dec 09, 2021 6.910 6.960 6.493 6.860 62,336 -0.15(-2.14%)
Dec 08, 2021 7.500 7.610 6.950 7.010 351,782 -0.60(-7.88%)
Dec 07, 2021 7.170 7.740 7.040 7.610 62,975 +0.59(+8.40%)
Dec 06, 2021 6.670 7.520 6.670 7.020 228,041 +0.48(+7.34%)
Dec 03, 2021 6.390 6.670 6.370 6.540 68,403 -0.12(-1.80%)
Dec 02, 2021 6.400 6.660 6.250 6.660 167,944 +0.34(+5.38%)
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.