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 (%)
Aug 30, 2019 6.240 6.350 6.100 6.260 64,900 +0.08(+1.29%)
Aug 29, 2019 6.300 6.450 6.140 6.180 36,338 -0.05(-0.80%)
Aug 28, 2019 6.270 6.310 6.130 6.230 63,357 -0.04(-0.64%)
Aug 27, 2019 6.270 6.450 6.210 6.270 121,799 -0.03(-0.48%)
Aug 26, 2019 6.240 6.420 5.827 6.300 125,336 +0.15(+2.44%)
Aug 23, 2019 6.130 6.325 5.320 6.150 142,000 -0.03(-0.49%)
Aug 22, 2019 6.380 6.450 6.000 6.180 81,328 -0.18(-2.83%)
Aug 21, 2019 6.220 6.390 6.050 6.360 132,380 +0.22(+3.58%)
Aug 20, 2019 6.090 6.280 5.760 6.140 85,936 +0.02(+0.33%)
Aug 19, 2019 6.050 6.150 5.940 6.120 52,110 +0.09(+1.49%)
Aug 16, 2019 6.150 6.190 6.000 6.030 80,800 -0.05(-0.82%)
Aug 15, 2019 6.100 6.195 5.880 6.080 99,527 -0.09(-1.46%)
Aug 14, 2019 6.070 6.170 6.000 6.170 27,662 -0.01(-0.16%)
Aug 13, 2019 6.010 6.180 5.990 6.180 26,259 +0.18(+3.00%)
Aug 12, 2019 5.990 6.130 5.750 6.000 77,304 +0.00(+0.00%)
Aug 09, 2019 6.100 6.600 6.000 6.000 82,600 -0.02(-0.33%)
Aug 08, 2019 6.400 6.410 5.960 6.020 141,306 -0.32(-5.05%)
Aug 07, 2019 6.260 6.420 6.210 6.340 33,277 -0.02(-0.31%)
Aug 06, 2019 6.240 6.530 5.990 6.360 53,808 +0.11(+1.76%)
Aug 05, 2019 6.640 6.640 6.250 6.250 54,171 -0.53(-7.82%)
Aug 02, 2019 6.840 6.950 6.670 6.780 74,300 -0.05(-0.73%)
Aug 01, 2019 6.960 7.160 6.800 6.830 33,569 -0.13(-1.87%)
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%)
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.