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 (%)
Jul 30, 2021 2.650 2.750 1.700 2.010 1,366,334 -0.51(-20.24%)
Jul 29, 2021 2.020 2.600 2.010 2.520 814,878 +0.46(+22.33%)
Jul 28, 2021 1.970 2.155 1.940 2.060 424,933 +0.10(+5.10%)
Jul 27, 2021 1.990 2.120 1.950 1.960 405,888 +0.07(+3.70%)
Jul 26, 2021 1.650 1.900 1.640 1.890 469,965 +0.25(+15.24%)
Jul 23, 2021 1.440 1.650 1.410 1.640 137,388 +0.20(+13.89%)
Jul 22, 2021 1.440 1.560 1.400 1.440 192,690 -0.02(-1.37%)
Jul 21, 2021 1.480 1.550 1.440 1.460 111,716 +0.00(+0.00%)
Jul 20, 2021 1.540 1.550 1.395 1.460 118,369 -0.09(-5.81%)
Jul 19, 2021 1.630 1.630 1.420 1.550 86,372 -0.07(-4.32%)
Jul 16, 2021 1.640 1.640 1.510 1.620 165,419 +0.01(+0.62%)
Jul 15, 2021 1.570 1.640 1.470 1.610 310,709 +0.14(+9.52%)
Jul 14, 2021 1.630 1.630 1.400 1.470 126,332 -0.12(-7.55%)
Jul 13, 2021 1.500 1.630 1.500 1.590 179,228 +0.01(+0.63%)
Jul 12, 2021 1.525 1.580 1.500 1.580 189,400 +0.06(+3.95%)
Jul 09, 2021 1.470 1.540 1.370 1.520 144,886 +0.05(+3.40%)
Jul 08, 2021 1.520 1.560 1.370 1.470 233,016 -0.02(-1.34%)
Jul 07, 2021 1.315 1.490 1.315 1.490 173,319 +0.21(+16.41%)
Jul 06, 2021 1.340 1.380 1.280 1.280 92,884 -0.08(-5.88%)
Jul 02, 2021 1.520 1.520 1.310 1.360 83,414 -0.10(-6.63%)
Jul 01, 2021 1.495 1.495 1.300 1.456 128,693 -0.00(-0.24%)
Jun 30, 2021 1.340 1.516 1.340 1.460 114,485 +0.12(+8.96%)
Jun 29, 2021 1.425 1.430 1.310 1.340 134,464 -0.08(-5.63%)
Jun 28, 2021 1.500 1.500 1.340 1.420 86,058 -0.07(-4.70%)
Jun 25, 2021 1.400 1.490 1.360 1.490 124,782 +0.11(+7.97%)
Jun 24, 2021 1.400 1.510 1.300 1.380 185,590 -0.02(-1.43%)
Jun 23, 2021 1.560 1.770 1.360 1.400 353,499 -0.34(-19.54%)
Jun 22, 2021 1.350 2.190 1.305 1.740 771,596 +0.40(+29.85%)
Jun 21, 2021 1.450 1.450 1.250 1.340 105,007 -0.05(-3.60%)
Jun 18, 2021 1.330 1.450 1.280 1.390 112,422 +0.05(+4.00%)
Jun 17, 2021 1.280 1.360 1.260 1.337 127,589 +0.05(+3.60%)
Jun 16, 2021 1.360 1.360 1.280 1.290 117,226 -0.07(-5.15%)
Jun 15, 2021 1.430 1.450 1.300 1.360 170,181 -0.04(-2.86%)
Jun 14, 2021 1.570 1.620 1.380 1.400 137,666 -0.13(-8.50%)
Jun 11, 2021 1.490 1.530 1.460 1.530 102,619 +0.06(+4.44%)
Jun 10, 2021 1.570 1.580 1.440 1.465 104,061 -0.10(-6.69%)
Jun 09, 2021 1.710 1.740 1.500 1.570 154,313 -0.14(-8.19%)
Jun 08, 2021 1.700 1.750 1.680 1.710 99,536 -0.04(-2.29%)
Jun 07, 2021 1.785 1.800 1.700 1.750 111,736 +0.00(+0.00%)
Jun 04, 2021 1.785 1.810 1.710 1.750 166,271 +0.04(+2.34%)
Jun 03, 2021 1.689 1.740 1.680 1.710 184,300 +0.04(+2.40%)
Jun 02, 2021 1.510 1.670 1.510 1.670 204,248 +0.07(+4.37%)
Jun 01, 2021 1.710 1.750 1.560 1.600 115,162 -0.03(-1.84%)
May 28, 2021 1.410 1.800 1.380 1.630 269,311 +0.22(+15.60%)
May 27, 2021 1.370 1.590 1.300 1.410 168,916 -0.15(-9.62%)
May 26, 2021 1.190 1.730 1.190 1.560 317,926 +0.37(+31.09%)
May 25, 2021 1.210 1.220 1.150 1.190 94,695 -0.02(-1.65%)
May 24, 2021 1.250 1.280 1.200 1.210 80,906 -0.10(-7.63%)
May 21, 2021 1.450 1.450 1.270 1.310 99,332 -0.13(-9.03%)
May 20, 2021 1.170 1.620 1.160 1.440 309,212 +0.29(+25.22%)
May 19, 2021 1.210 1.220 1.100 1.150 197,216 -0.06(-4.96%)
May 18, 2021 1.330 1.330 1.190 1.210 269,718 -0.13(-9.70%)
May 17, 2021 1.340 1.380 1.250 1.340 124,534 -0.02(-1.47%)
May 14, 2021 1.400 1.500 1.300 1.360 231,283 -0.06(-4.23%)
May 13, 2021 1.560 1.560 1.330 1.420 257,547 -0.06(-4.05%)
May 12, 2021 1.580 1.780 1.480 1.480 157,776 -0.08(-5.13%)
May 11, 2021 1.800 1.840 1.470 1.560 297,009 -0.20(-11.36%)
May 10, 2021 2.000 2.065 1.760 1.760 234,788 -0.30(-14.56%)
May 07, 2021 2.170 2.220 2.000 2.060 160,957 +0.03(+1.48%)
May 06, 2021 2.150 2.340 1.900 2.030 179,273 -0.06(-2.87%)
May 05, 2021 2.150 2.350 2.040 2.090 243,632 -0.04(-1.88%)
May 04, 2021 2.600 2.600 2.100 2.130 210,328 -0.32(-13.06%)
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.