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 30, 2020 4.100 4.230 3.980 4.165 58,037 +0.05(+1.34%)
Jun 29, 2020 4.050 4.160 3.990 4.110 88,222 +0.05(+1.23%)
Jun 26, 2020 4.080 4.250 3.910 4.060 565,500 -0.10(-2.29%)
Jun 25, 2020 4.000 4.310 3.990 4.155 67,145 +0.14(+3.36%)
Jun 24, 2020 3.910 4.190 3.880 4.020 57,004 +0.03(+0.75%)
Jun 23, 2020 4.090 4.150 3.856 3.990 41,419 +0.01(+0.25%)
Jun 22, 2020 3.930 4.070 3.900 3.980 66,207 -0.02(-0.50%)
Jun 19, 2020 4.050 4.530 3.990 4.000 172,500 -0.13(-3.15%)
Jun 18, 2020 4.190 4.550 4.070 4.130 63,988 -0.12(-2.82%)
Jun 17, 2020 4.500 4.580 4.100 4.250 63,154 -0.21(-4.71%)
Jun 16, 2020 4.530 4.690 4.390 4.460 69,742 +0.10(+2.41%)
Jun 15, 2020 4.040 4.510 3.775 4.355 77,557 +0.17(+3.94%)
Jun 12, 2020 4.310 4.390 3.955 4.190 122,700 +0.07(+1.70%)
Jun 11, 2020 4.710 4.740 4.080 4.120 110,502 -0.49(-10.63%)
Jun 10, 2020 4.310 4.850 4.210 4.610 154,978 +0.36(+8.47%)
Jun 09, 2020 4.440 4.500 4.110 4.250 54,328 -0.19(-4.28%)
Jun 08, 2020 4.250 4.500 4.230 4.440 119,402 +0.29(+6.99%)
Jun 05, 2020 3.890 4.310 3.837 4.150 110,100 +0.37(+9.79%)
Jun 04, 2020 3.950 3.955 3.750 3.780 53,614 -0.22(-5.50%)
Jun 03, 2020 3.910 4.246 3.790 4.000 63,684 +0.18(+4.71%)
Jun 02, 2020 3.880 3.915 3.780 3.820 37,850 -0.04(-1.04%)
Jun 01, 2020 3.780 4.070 3.565 3.860 92,922 +0.11(+2.93%)
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%)
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.