Gtec Holdings (OP: GGTTF )

0.6230 USD -0.0212 (-3.29%)
Official Closing Price Updated: 3:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 0.6400 0.6500 0.6100 0.6230 1,528,242 -0.02(-3.29%)
Apr 08, 2021 0.6562 0.6562 0.6111 0.6442 1,395,327 +0.02(+2.73%)
Apr 07, 2021 0.6890 0.6890 0.6049 0.6271 1,803,973 -0.02(-2.82%)
Apr 06, 2021 0.6473 0.7000 0.6300 0.6453 2,080,563 -0.02(-3.40%)
Apr 05, 2021 0.6609 0.6800 0.6457 0.6680 1,834,753 +0.02(+3.26%)
Apr 01, 2021 0.6700 0.6820 0.6300 0.6469 1,695,200 +0.01(+1.08%)
Mar 31, 2021 0.6390 0.6460 0.6066 0.6400 3,073,610 +0.04(+6.40%)
Mar 30, 2021 0.6045 0.6354 0.5750 0.6015 5,754,581 -0.02(-3.03%)
Mar 29, 2021 0.6674 0.6767 0.6180 0.6203 2,050,476 -0.03(-4.57%)
Mar 26, 2021 0.6881 0.6936 0.6380 0.6500 2,122,600 -0.03(-4.26%)
Mar 25, 2021 0.7400 0.7400 0.6587 0.6789 2,364,965 -0.03(-4.38%)
Mar 24, 2021 0.7500 0.7800 0.7000 0.7100 3,504,655 +0.00(+0.00%)
Mar 23, 2021 0.7000 0.7414 0.6600 0.7100 3,352,902 +0.03(+4.11%)
Mar 22, 2021 0.7031 0.7400 0.6458 0.6820 1,219,679 -0.04(-5.36%)
Mar 19, 2021 0.6310 0.7294 0.6077 0.7206 1,760,600 +0.09(+14.20%)
Mar 18, 2021 0.6500 0.6800 0.6300 0.6310 1,901,483 -0.03(-4.67%)
Mar 17, 2021 0.6900 0.6900 0.6500 0.6619 1,836,473 -0.00(-0.62%)
Mar 16, 2021 0.7253 0.7470 0.6540 0.6660 3,731,069 -0.06(-7.69%)
Mar 15, 2021 0.8000 0.8000 0.7200 0.7215 2,626,998 -0.04(-5.64%)
Mar 12, 2021 0.7650 0.7952 0.7500 0.7646 1,646,300 -0.02(-2.32%)
Mar 11, 2021 0.7900 0.7945 0.6480 0.7828 4,232,725 -0.01(-1.30%)
Mar 10, 2021 0.8480 0.8480 0.7400 0.7931 3,803,798 -0.01(-1.72%)
Mar 09, 2021 0.8000 0.8435 0.7700 0.8070 4,503,695 +0.07(+9.19%)
Mar 08, 2021 0.8350 0.8700 0.7336 0.7391 7,212,206 -0.03(-3.39%)
Mar 05, 2021 0.7913 0.8698 0.7000 0.7650 8,618,700 +0.08(+12.10%)
Mar 04, 2021 0.6600 0.7250 0.5500 0.6824 6,752,681 -0.03(-3.62%)
Mar 03, 2021 0.6900 0.7500 0.6820 0.7080 4,254,685 +0.03(+5.03%)
Mar 02, 2021 0.6370 0.7052 0.6093 0.6741 4,136,769 +0.08(+13.58%)
Mar 01, 2021 0.6250 0.6576 0.5000 0.5935 3,923,962 -0.01(-1.08%)
Feb 26, 2021 0.6301 0.6598 0.5850 0.6000 2,365,900 -0.05(-7.32%)
Feb 25, 2021 0.7000 0.7227 0.6414 0.6474 3,982,026 +0.02(+2.39%)
Feb 24, 2021 0.6200 0.6767 0.5445 0.6323 3,665,791 +0.03(+5.38%)
Feb 23, 2021 0.5130 0.6200 0.4900 0.6000 7,211,618 +0.09(+18.06%)
Feb 22, 2021 0.5200 0.5200 0.4671 0.5082 1,724,137 +0.02(+3.23%)
Feb 19, 2021 0.4600 0.5158 0.4422 0.4923 1,752,600 +0.05(+11.33%)
Feb 18, 2021 0.4200 0.4500 0.3857 0.4422 1,851,167 +0.01(+2.84%)
Feb 17, 2021 0.4830 0.5117 0.4140 0.4300 3,251,254 -0.05(-10.10%)
Feb 16, 2021 0.5488 0.6348 0.4500 0.4783 8,934,827 -0.03(-6.60%)
Feb 12, 2021 0.2653 0.5767 0.2572 0.5121 16,614,200 +0.25(+93.76%)
Feb 11, 2021 0.3210 0.3242 0.2410 0.2643 2,599,875 -0.03(-10.41%)
Feb 10, 2021 0.2600 0.3000 0.2300 0.2950 4,211,584 +0.07(+28.88%)
Feb 09, 2021 0.1800 0.2373 0.1510 0.2289 3,131,614 +0.05(+26.53%)
Feb 08, 2021 0.1931 0.1990 0.1790 0.1809 366,303 -0.01(-6.27%)
Feb 05, 2021 0.1900 0.1968 0.1778 0.1930 248,600 +0.00(+0.05%)
Feb 04, 2021 0.2041 0.2190 0.1738 0.1929 668,312 -0.01(-3.55%)
Feb 03, 2021 0.1837 0.3160 0.1708 0.2000 3,126,407 +0.02(+8.17%)
Feb 02, 2021 0.1180 0.1858 0.1092 0.1849 2,316,064 +0.08(+83.80%)
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.