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 (%)
May 31, 2022 5.900 5.950 5.830 5.920 923,718 +0.03(+0.51%)
May 27, 2022 5.900 5.930 5.880 5.890 1,059,665 -0.01(-0.17%)
May 26, 2022 5.840 5.920 5.820 5.900 860,217 +0.07(+1.20%)
May 25, 2022 5.800 5.880 5.800 5.830 624,542 -0.01(-0.17%)
May 24, 2022 5.830 5.860 5.740 5.840 1,441,610 -0.02(-0.34%)
May 23, 2022 5.830 5.880 5.800 5.860 964,190 +0.05(+0.86%)
May 20, 2022 5.890 5.925 5.775 5.810 2,002,608 -0.02(-0.34%)
May 19, 2022 5.830 5.910 5.770 5.830 588,672 +0.01(+0.17%)
May 18, 2022 5.860 5.920 5.780 5.820 638,912 -0.04(-0.68%)
May 17, 2022 5.860 5.990 5.840 5.860 758,914 +0.01(+0.17%)
May 16, 2022 5.890 5.945 5.840 5.850 383,730 -0.06(-1.02%)
May 13, 2022 5.950 5.980 5.850 5.910 999,735 +0.04(+0.68%)
May 12, 2022 5.910 5.930 5.850 5.870 369,923 -0.05(-0.84%)
May 11, 2022 5.900 5.965 5.850 5.920 384,356 +0.00(+0.00%)
May 10, 2022 5.990 6.030 5.900 5.920 1,318,001 -0.02(-0.34%)
May 09, 2022 6.040 6.050 5.920 5.940 2,577,482 -0.11(-1.82%)
May 06, 2022 6.060 6.060 6.040 6.050 1,487,325 -0.01(-0.17%)
May 05, 2022 6.040 6.080 6.040 6.060 963,441 -0.01(-0.16%)
May 04, 2022 6.040 6.090 6.020 6.070 1,846,026 +0.03(+0.50%)
May 03, 2022 6.030 6.100 6.030 6.040 1,013,115 +0.00(+0.00%)
May 02, 2022 6.040 6.090 5.990 6.040 8,406,195 -0.05(-0.82%)
Apr 29, 2022 6.170 6.200 6.050 6.090 18,399,004 +3.26(+115.19%)
Apr 28, 2022 2.720 2.850 2.600 2.830 144,226 +0.18(+6.79%)
Apr 27, 2022 2.650 2.740 2.590 2.650 202,172 +0.00(+0.00%)
Apr 26, 2022 2.740 2.890 2.650 2.650 188,564 -0.09(-3.28%)
Apr 25, 2022 2.640 2.795 2.630 2.740 144,155 +0.10(+3.79%)
Apr 22, 2022 2.670 2.880 2.505 2.640 210,410 -0.05(-1.86%)
Apr 21, 2022 2.930 2.970 2.565 2.690 159,719 -0.24(-8.19%)
Apr 20, 2022 3.060 3.060 2.700 2.930 223,464 -0.07(-2.33%)
Apr 19, 2022 3.030 3.030 2.947 3.000 239,689 +0.00(+0.00%)
Apr 18, 2022 3.270 3.380 2.960 3.000 293,688 -0.30(-9.09%)
Apr 14, 2022 3.390 3.390 3.270 3.300 108,828 -0.09(-2.65%)
Apr 13, 2022 3.260 3.400 3.240 3.390 102,400 +0.17(+5.28%)
Apr 12, 2022 3.260 3.350 3.190 3.220 197,546 +0.00(+0.00%)
Apr 11, 2022 3.260 3.285 3.180 3.220 94,486 -0.07(-2.13%)
Apr 08, 2022 3.270 3.330 3.190 3.290 104,782 +0.05(+1.54%)
Apr 07, 2022 3.230 3.300 3.130 3.240 123,891 +0.01(+0.31%)
Apr 06, 2022 3.170 3.260 3.080 3.230 126,610 +0.03(+0.94%)
Apr 05, 2022 3.290 3.310 3.100 3.200 125,363 -0.12(-3.61%)
Apr 04, 2022 3.260 3.380 3.160 3.320 92,135 +0.06(+1.84%)
Apr 01, 2022 3.240 3.350 3.210 3.260 196,218 +0.03(+0.93%)
Mar 31, 2022 3.350 3.350 3.160 3.230 192,161 -0.15(-4.44%)
Mar 30, 2022 3.580 3.610 3.380 3.380 149,117 -0.21(-5.85%)
Mar 29, 2022 3.450 3.645 3.430 3.590 82,239 +0.17(+5.12%)
Mar 28, 2022 3.420 3.510 3.340 3.415 105,127 -0.04(-1.30%)
Mar 25, 2022 3.560 3.625 3.190 3.460 250,250 -0.14(-3.89%)
Mar 24, 2022 3.790 3.960 3.530 3.600 104,307 -0.18(-4.76%)
Mar 23, 2022 3.770 3.870 3.730 3.780 116,457 -0.02(-0.53%)
Mar 22, 2022 3.660 3.910 3.660 3.800 131,854 +0.14(+3.83%)
Mar 21, 2022 3.660 3.710 3.550 3.660 174,612 -0.06(-1.61%)
Mar 18, 2022 3.660 3.780 3.610 3.720 223,500 +0.06(+1.64%)
Mar 17, 2022 3.290 3.700 3.250 3.660 244,131 +0.33(+9.91%)
Mar 16, 2022 3.140 3.370 3.140 3.330 181,343 +0.25(+8.12%)
Mar 15, 2022 3.220 3.220 3.060 3.080 99,837 -0.08(-2.53%)
Mar 14, 2022 3.400 3.400 3.045 3.160 82,477 -0.20(-5.95%)
Mar 11, 2022 3.540 3.570 3.110 3.360 163,217 -0.18(-5.08%)
Mar 10, 2022 3.620 3.840 3.380 3.540 114,038 -0.17(-4.58%)
Mar 09, 2022 3.640 3.850 3.620 3.710 127,681 +0.15(+4.21%)
Mar 08, 2022 3.670 3.720 3.530 3.560 78,073 -0.07(-1.93%)
Mar 07, 2022 3.790 4.020 3.610 3.630 86,125 -0.13(-3.46%)
Mar 04, 2022 3.900 4.020 3.700 3.760 144,437 -0.16(-4.08%)
Mar 03, 2022 4.030 4.030 3.870 3.920 110,099 -0.09(-2.24%)
Mar 02, 2022 4.160 4.160 3.760 4.010 367,961 -0.09(-2.20%)
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.