Global Tech Industries Group Inc (OP: GTII )

0.2720 -0.0090 (-3.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.515 2.910 2.500 2.750 241,100 +0.22(+8.70%)
Apr 29, 2021 2.730 2.810 2.400 2.530 401,433 -0.23(-8.33%)
Apr 28, 2021 2.750 2.850 2.450 2.760 350,089 +0.05(+1.85%)
Apr 27, 2021 2.820 2.950 2.470 2.710 509,277 +0.04(+1.31%)
Apr 26, 2021 1.980 2.750 1.840 2.675 859,402 +0.77(+40.79%)
Apr 23, 2021 1.760 2.190 1.750 1.900 722,700 +0.09(+4.97%)
Apr 22, 2021 1.780 1.960 1.620 1.810 393,039 +0.12(+7.10%)
Apr 21, 2021 1.370 1.970 1.370 1.690 453,248 +0.33(+24.26%)
Apr 20, 2021 1.530 1.570 1.320 1.360 168,724 -0.14(-9.33%)
Apr 19, 2021 1.390 1.540 1.100 1.500 277,307 +0.12(+8.70%)
Apr 16, 2021 1.300 1.500 1.090 1.380 862,300 +0.08(+6.15%)
Apr 15, 2021 1.600 1.740 1.200 1.300 625,298 -0.28(-17.72%)
Apr 14, 2021 1.990 2.000 1.520 1.580 557,127 -0.43(-21.39%)
Apr 13, 2021 2.210 2.220 1.910 2.010 307,676 -0.20(-9.05%)
Apr 12, 2021 2.180 2.410 2.050 2.210 449,377 +0.04(+1.84%)
Apr 09, 2021 1.740 2.250 1.710 2.170 752,800 +0.42(+24.00%)
Apr 08, 2021 2.000 2.300 1.680 1.750 538,118 -0.20(-10.26%)
Apr 07, 2021 2.360 2.680 1.870 1.950 1,066,353 -0.35(-15.22%)
Apr 06, 2021 2.910 2.925 2.130 2.300 972,410 -0.60(-20.69%)
Apr 05, 2021 2.630 3.100 2.630 2.900 777,480 +0.27(+10.27%)
Apr 01, 2021 3.100 3.450 2.490 2.630 1,151,000 -0.17(-5.90%)
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%)
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.