Global Tech Industries Group Inc (OP: GTII )

0.2810 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.560 3.180 1.830 2.795 2,333,044 +0.04(+1.64%)
Mar 30, 2021 4.530 4.550 2.530 2.750 2,836,762 -1.60(-36.78%)
Mar 29, 2021 3.350 4.400 3.150 4.350 1,934,309 +1.29(+42.16%)
Mar 26, 2021 2.800 3.090 2.490 3.060 1,541,400 +0.71(+30.21%)
Mar 25, 2021 1.730 2.530 1.720 2.350 1,349,063 +0.66(+39.05%)
Mar 24, 2021 1.760 1.760 1.500 1.690 472,670 +0.29(+20.71%)
Mar 23, 2021 1.370 1.480 1.300 1.400 505,755 +0.10(+7.78%)
Mar 22, 2021 1.210 1.370 1.150 1.299 323,303 +0.10(+8.70%)
Mar 19, 2021 1.205 1.240 1.110 1.195 113,500 -0.00(-0.42%)
Mar 18, 2021 1.240 1.290 1.110 1.200 170,537 -0.02(-1.64%)
Mar 17, 2021 1.150 1.240 1.070 1.220 189,748 +0.07(+6.09%)
Mar 16, 2021 1.165 1.250 1.060 1.150 186,695 -0.06(-4.96%)
Mar 15, 2021 1.310 1.380 1.110 1.210 345,804 -0.09(-6.92%)
Mar 12, 2021 1.130 1.330 1.130 1.300 147,000 +0.11(+9.24%)
Mar 11, 2021 1.190 1.280 1.130 1.190 211,012 -0.02(-1.65%)
Mar 10, 2021 1.200 1.260 1.110 1.210 94,118 -0.03(-2.42%)
Mar 09, 2021 1.020 1.250 1.020 1.240 102,317 +0.06(+5.08%)
Mar 08, 2021 1.040 1.250 1.010 1.180 173,686 +0.10(+9.26%)
Mar 05, 2021 1.100 1.100 0.7500 1.080 233,500 +0.03(+2.86%)
Mar 04, 2021 1.160 1.160 0.8300 1.050 303,021 -0.05(-4.55%)
Mar 03, 2021 1.250 1.270 1.030 1.100 280,456 -0.12(-9.84%)
Mar 02, 2021 1.380 1.400 1.205 1.220 481,817 -0.16(-11.59%)
Mar 01, 2021 1.400 1.580 1.300 1.380 511,395 +0.06(+4.55%)
Feb 26, 2021 1.250 1.480 1.160 1.320 656,500 +0.02(+1.54%)
Feb 25, 2021 1.050 1.350 1.030 1.300 707,402 +0.25(+23.81%)
Feb 24, 2021 1.000 1.170 0.9700 1.050 225,934 +0.05(+5.00%)
Feb 23, 2021 0.9151 1.080 0.9100 1.000 213,976 +0.08(+8.70%)
Feb 22, 2021 0.8501 1.150 0.8501 0.9200 537,644 -0.23(-20.00%)
Feb 19, 2021 1.220 1.220 1.010 1.150 206,300 +0.02(+1.77%)
Feb 18, 2021 1.100 1.190 0.8300 1.130 563,013 +0.02(+1.80%)
Feb 17, 2021 1.200 1.420 0.9596 1.110 591,666 -0.19(-14.62%)
Feb 16, 2021 1.120 1.440 0.9888 1.300 854,283 +0.32(+32.65%)
Feb 12, 2021 0.9800 1.080 0.8600 0.9800 653,200 +0.11(+13.10%)
Feb 11, 2021 0.9600 1.030 0.7200 0.8665 513,850 -0.07(-7.82%)
Feb 10, 2021 1.110 1.120 0.7500 0.9400 827,960 -0.09(-8.74%)
Feb 09, 2021 1.200 1.200 0.9000 1.030 1,785,090 +0.13(+14.43%)
Feb 08, 2021 0.9011 1.040 0.7000 0.9001 1,894,613 +0.04(+4.66%)
Feb 05, 2021 0.3902 0.8600 0.3900 0.8600 2,074,200 +0.46(+115.00%)
Feb 04, 2021 0.4095 0.4700 0.2900 0.4000 803,559 +0.03(+8.11%)
Feb 03, 2021 0.2577 0.4305 0.2301 0.3700 1,149,385 +0.14(+60.87%)
Feb 02, 2021 0.1250 0.3000 0.1199 0.2300 944,845 +0.11(+84.00%)
Feb 01, 2021 0.1120 0.1300 0.0900 0.1250 268,014 +0.01(+11.61%)
Jan 29, 2021 0.1105 0.1200 0.1010 0.1120 49,500 +0.00(+1.82%)
Jan 28, 2021 0.1001 0.1390 0.1001 0.1100 105,814 +0.00(+2.33%)
Jan 27, 2021 0.1051 0.1100 0.1000 0.1075 82,154 -0.00(-2.27%)
Jan 26, 2021 0.1055 0.1100 0.0990 0.1100 42,600 +0.01(+7.32%)
Jan 25, 2021 0.1070 0.1200 0.0905 0.1025 138,265 +0.00(+2.50%)
Jan 22, 2021 0.0785 0.1009 0.0785 0.1000 41,300 +0.01(+14.03%)
Jan 21, 2021 0.1060 0.1060 0.0755 0.0877 52,311 -0.01(-12.30%)
Jan 20, 2021 0.0900 0.1000 0.0900 0.1000 24,669 +0.00(+0.10%)
Jan 19, 2021 0.0900 0.1030 0.0873 0.0999 89,986 +0.01(+11.00%)
Jan 15, 2021 0.0890 0.0900 0.0837 0.0900 36,800 +0.00(+0.00%)
Jan 14, 2021 0.1000 0.1000 0.0805 0.0900 56,824 +0.00(+0.00%)
Jan 13, 2021 0.0975 0.1000 0.0838 0.0900 63,625 -0.01(-5.26%)
Jan 12, 2021 0.1000 0.1000 0.0800 0.0950 18,693 +0.02(+30.14%)
Jan 11, 2021 0.0848 0.0975 0.0700 0.0730 172,424 -0.01(-16.57%)
Jan 08, 2021 0.0803 0.0950 0.0755 0.0875 49,000 +0.01(+9.37%)
Jan 07, 2021 0.0750 0.1000 0.0750 0.0800 87,795 -0.02(-20.00%)
Jan 06, 2021 0.0990 0.1000 0.0808 0.1000 43,366 +0.00(+1.01%)
Jan 05, 2021 0.0990 0.0990 0.0990 0.0990 10,060 +0.00(+0.00%)
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.