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 (%)
Dec 31, 2019 5.540 5.930 5.520 5.890 90,500 +0.28(+4.99%)
Dec 30, 2019 5.710 5.760 5.500 5.610 59,150 -0.09(-1.58%)
Dec 27, 2019 5.700 6.120 5.520 5.700 41,100 +0.03(+0.53%)
Dec 26, 2019 5.820 5.830 5.620 5.670 35,932 -0.02(-0.35%)
Dec 24, 2019 6.040 6.255 5.600 5.690 40,500 +0.14(+2.52%)
Dec 23, 2019 5.460 5.600 5.240 5.550 47,586 +0.01(+0.18%)
Dec 20, 2019 5.410 5.700 5.292 5.540 399,500 +0.03(+0.54%)
Dec 19, 2019 5.540 5.840 5.510 5.510 140,057 -0.06(-1.08%)
Dec 18, 2019 5.720 6.100 5.530 5.570 134,205 -0.16(-2.79%)
Dec 17, 2019 6.200 6.220 5.650 5.730 277,654 -0.45(-7.28%)
Dec 16, 2019 6.490 6.620 6.135 6.180 572,085 -0.27(-4.19%)
Dec 13, 2019 6.470 7.010 6.290 6.450 147,400 -0.07(-1.07%)
Dec 12, 2019 6.120 6.730 6.060 6.520 155,007 +0.42(+6.89%)
Dec 11, 2019 6.360 6.360 5.910 6.100 147,124 -0.21(-3.33%)
Dec 10, 2019 5.930 6.365 5.850 6.310 208,947 +0.38(+6.41%)
Dec 09, 2019 5.040 5.990 5.040 5.930 408,528 +0.84(+16.50%)
Dec 06, 2019 4.950 5.250 4.740 5.090 106,900 +0.23(+4.73%)
Dec 05, 2019 4.730 4.950 4.680 4.860 27,802 +0.10(+2.10%)
Dec 04, 2019 4.810 5.050 4.670 4.760 65,182 +0.00(+0.00%)
Dec 03, 2019 4.640 4.860 4.600 4.760 61,632 +0.07(+1.49%)
Dec 02, 2019 4.950 4.950 4.640 4.690 78,840 -0.24(-4.87%)
Nov 29, 2019 4.770 4.930 4.770 4.930 14,400 +0.13(+2.71%)
Nov 27, 2019 4.860 4.910 4.750 4.800 24,400 -0.04(-0.83%)
Nov 26, 2019 4.740 4.890 4.610 4.840 48,659 +0.11(+2.33%)
Nov 25, 2019 4.880 4.990 4.540 4.730 133,150 -0.15(-3.07%)
Nov 22, 2019 5.090 5.090 4.770 4.880 39,500 -0.17(-3.27%)
Nov 21, 2019 5.430 5.430 5.000 5.045 48,740 -0.34(-6.31%)
Nov 20, 2019 5.270 5.630 5.270 5.385 79,278 +0.06(+1.22%)
Nov 19, 2019 5.260 5.420 5.200 5.320 64,094 +0.10(+1.92%)
Nov 18, 2019 5.140 5.240 4.930 5.220 38,888 +0.04(+0.77%)
Nov 15, 2019 5.370 5.370 5.110 5.180 124,900 -0.13(-2.45%)
Nov 14, 2019 5.380 5.440 5.300 5.310 60,323 -0.07(-1.30%)
Nov 13, 2019 5.340 5.440 5.300 5.380 55,197 -0.03(-0.55%)
Nov 12, 2019 5.330 5.460 5.260 5.410 59,960 +0.10(+1.88%)
Nov 11, 2019 5.290 5.420 4.800 5.310 89,894 +0.03(+0.57%)
Nov 08, 2019 5.280 5.310 5.150 5.280 117,900 -0.06(-1.12%)
Nov 07, 2019 5.130 5.470 5.000 5.340 231,224 +0.06(+1.14%)
Nov 06, 2019 5.200 5.420 5.141 5.280 231,334 -0.05(-0.94%)
Nov 05, 2019 5.420 5.450 5.270 5.330 67,820 -0.05(-0.93%)
Nov 04, 2019 5.340 5.480 5.200 5.380 119,632 +0.10(+1.89%)
Nov 01, 2019 5.210 5.350 5.170 5.280 83,700 +0.07(+1.34%)
Oct 31, 2019 5.310 5.405 5.120 5.210 132,299 -0.14(-2.62%)
Oct 30, 2019 5.420 5.500 5.205 5.350 85,688 -0.11(-2.01%)
Oct 29, 2019 5.240 5.530 5.190 5.460 59,057 +0.17(+3.21%)
Oct 28, 2019 5.150 5.470 5.150 5.290 55,968 +0.05(+0.95%)
Oct 25, 2019 5.190 5.290 5.150 5.240 42,400 -0.06(-1.13%)
Oct 24, 2019 5.090 5.330 5.020 5.300 75,584 +0.26(+5.16%)
Oct 23, 2019 4.910 5.070 4.900 5.040 63,199 +0.16(+3.28%)
Oct 22, 2019 4.530 5.130 4.530 4.880 149,992 -0.06(-1.21%)
Oct 21, 2019 4.930 4.995 4.740 4.940 118,753 +0.07(+1.44%)
Oct 18, 2019 5.050 5.190 4.710 4.870 73,900 -0.23(-4.51%)
Oct 17, 2019 5.040 5.220 5.040 5.100 317,903 +0.02(+0.39%)
Oct 16, 2019 5.240 5.250 5.060 5.080 50,368 -0.19(-3.61%)
Oct 15, 2019 5.310 5.430 5.230 5.270 41,756 -0.06(-1.13%)
Oct 14, 2019 5.630 5.670 5.270 5.330 20,687 -0.29(-5.16%)
Oct 11, 2019 5.740 5.960 5.590 5.620 131,800 -0.03(-0.53%)
Oct 10, 2019 5.690 5.700 5.460 5.650 119,696 +0.00(+0.00%)
Oct 09, 2019 5.340 5.650 5.340 5.650 73,325 +0.15(+2.73%)
Oct 08, 2019 5.420 5.570 5.320 5.500 107,835 +0.00(+0.00%)
Oct 07, 2019 5.640 5.680 5.360 5.500 141,833 -0.14(-2.48%)
Oct 04, 2019 5.870 5.990 5.550 5.640 109,800 -0.26(-4.41%)
Oct 03, 2019 6.010 6.040 5.850 5.900 66,297 -0.11(-1.83%)
Oct 02, 2019 6.000 6.065 5.990 6.010 81,386 -0.03(-0.50%)
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.