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 (%)
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%)
Jun 03, 2019 8.990 9.000 8.625 8.680 325,217 -0.20(-2.25%)
May 31, 2019 9.000 9.000 8.550 8.880 68,000 -0.27(-2.95%)
May 30, 2019 9.260 9.260 9.010 9.150 46,083 +0.07(+0.77%)
May 29, 2019 9.620 9.620 8.950 9.080 943,256 -0.12(-1.30%)
May 28, 2019 9.000 9.270 8.950 9.200 40,543 +0.20(+2.22%)
May 24, 2019 8.640 9.000 8.600 9.000 1,329,600 +0.50(+5.88%)
May 23, 2019 9.020 9.260 8.500 8.500 53,238 -0.50(-5.56%)
May 22, 2019 9.320 9.320 9.000 9.000 68,900 -0.25(-2.70%)
May 21, 2019 9.290 9.390 9.020 9.250 63,888 -0.12(-1.28%)
May 20, 2019 9.530 9.592 9.020 9.370 235,824 -0.22(-2.29%)
May 17, 2019 9.700 9.790 9.540 9.590 91,400 -0.11(-1.13%)
May 16, 2019 9.760 9.760 9.550 9.700 34,122 +0.08(+0.83%)
May 15, 2019 9.900 9.940 9.590 9.620 102,298 -0.27(-2.73%)
May 14, 2019 9.680 9.900 9.565 9.890 55,048 +0.15(+1.54%)
May 13, 2019 9.910 9.920 9.578 9.740 44,688 -0.22(-2.21%)
May 10, 2019 9.840 9.970 9.580 9.960 39,600 +0.24(+2.47%)
May 09, 2019 9.370 10.09 9.290 9.720 34,769 +0.17(+1.78%)
May 08, 2019 9.260 9.550 9.180 9.550 23,404 +0.29(+3.13%)
May 07, 2019 9.250 9.260 9.180 9.260 16,944 +0.00(+0.00%)
May 06, 2019 9.250 9.260 9.110 9.260 19,176 +0.01(+0.11%)
May 03, 2019 9.180 9.250 9.125 9.250 26,400 +0.05(+0.54%)
May 02, 2019 9.110 9.260 8.920 9.200 27,511 +0.12(+1.32%)
May 01, 2019 9.000 9.100 8.970 9.080 85,457 +0.08(+0.89%)
Apr 30, 2019 8.918 9.002 8.918 9.000 27,126 +0.00(+0.00%)
Apr 29, 2019 9.000 9.060 8.700 9.000 30,871 +0.00(+0.00%)
Apr 26, 2019 8.960 9.050 8.800 9.000 26,100 +0.00(+0.00%)
Apr 25, 2019 8.960 9.015 8.750 9.000 24,799 +0.02(+0.17%)
Apr 24, 2019 8.940 9.050 8.700 8.985 27,428 -0.04(-0.39%)
Apr 23, 2019 8.850 9.050 8.760 9.020 29,111 -0.03(-0.33%)
Apr 22, 2019 9.140 9.365 8.730 9.050 13,119 +0.05(+0.56%)
Apr 18, 2019 9.020 9.040 8.910 9.000 5,000 -0.13(-1.42%)
Apr 17, 2019 9.130 9.130 9.130 4 +0.00(+0.00%)
Apr 16, 2019 9.200 9.210 8.780 9.130 18,251 -0.07(-0.76%)
Apr 15, 2019 9.240 9.555 9.160 9.200 12,538 -0.10(-1.08%)
Apr 12, 2019 9.660 9.660 9.066 9.300 19,400 -0.29(-3.02%)
Apr 11, 2019 8.900 9.600 8.900 9.590 11,971 +0.68(+7.63%)
Apr 10, 2019 8.820 9.220 8.782 8.910 13,281 -0.08(-0.89%)
Apr 09, 2019 8.900 8.990 8.900 8.990 757 +0.20(+2.28%)
Apr 08, 2019 8.790 8.790 8.790 8.790 165 -0.07(-0.79%)
Apr 05, 2019 9.150 9.150 8.860 8.860 1,900 -0.42(-4.53%)
Apr 04, 2019 9.330 9.330 9.070 9.280 8,413 +0.05(+0.54%)
Apr 03, 2019 9.000 9.400 8.990 9.230 18,292 +0.38(+4.29%)
Apr 02, 2019 8.800 8.850 8.650 8.850 4,842 +0.05(+0.57%)
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.