Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Industries Group Inc (OP: GTII )

0.1153 -0.0022 (-1.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 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 (%)
Oct 31, 2022 4.540 4.570 3.860 4.240 1,326,907 -0.10(-2.30%)
Oct 28, 2022 4.730 4.740 4.140 4.340 1,346,556 -0.43(-9.01%)
Oct 27, 2022 5.240 5.240 4.600 4.770 1,151,159 -0.42(-8.09%)
Oct 26, 2022 4.990 5.240 4.890 5.190 1,905,554 +0.30(+6.13%)
Oct 25, 2022 4.980 5.190 4.750 4.890 1,949,697 +0.07(+1.45%)
Oct 24, 2022 4.640 4.980 4.460 4.820 1,837,298 +0.42(+9.55%)
Oct 21, 2022 4.870 5.030 4.110 4.400 2,022,048 -0.47(-9.65%)
Oct 20, 2022 4.060 4.930 3.610 4.870 2,693,151 +0.82(+20.25%)
Oct 19, 2022 4.010 4.960 3.660 4.050 2,647,987 -0.33(-7.53%)
Oct 18, 2022 2.220 4.750 2.160 4.380 5,340,876 +2.22(+102.78%)
Oct 17, 2022 3.890 3.890 1.910 2.160 5,764,334 -1.74(-44.62%)
Oct 14, 2022 4.970 4.970 3.790 3.900 2,894,086 -1.09(-21.84%)
Oct 13, 2022 5.280 5.310 4.730 4.990 1,768,565 -0.29(-5.49%)
Oct 12, 2022 5.070 5.890 5.020 5.280 2,668,003 +0.24(+4.76%)
Oct 11, 2022 4.990 5.060 4.690 5.040 1,307,415 +0.02(+0.40%)
Oct 10, 2022 5.410 5.500 4.660 5.020 3,298,689 -0.23(-4.38%)
Oct 07, 2022 5.150 5.800 4.750 5.250 3,597,224 +0.04(+0.77%)
Oct 06, 2022 5.090 5.900 4.785 5.210 2,903,780 +0.11(+2.16%)
Oct 05, 2022 4.930 6.200 4.100 5.100 4,735,212 +0.10(+2.00%)
Oct 04, 2022 6.840 8.890 3.800 5.000 7,242,830 -1.68(-25.15%)
Oct 03, 2022 5.770 8.970 5.410 6.680 8,542,039 +1.37(+25.80%)
Sep 30, 2022 3.260 5.440 3.140 5.310 8,484,374 +2.26(+74.10%)
Sep 29, 2022 2.750 3.070 2.500 3.050 6,519,558 +0.37(+13.81%)
Sep 28, 2022 2.440 2.990 2.270 2.680 7,415,567 +0.19(+7.63%)
Sep 27, 2022 2.060 2.700 1.850 2.490 8,720,701 +0.73(+41.08%)
Sep 26, 2022 1.300 1.760 1.240 1.765 6,981,196 +0.76(+76.50%)
Sep 23, 2022 1.340 1.650 0.8500 1.000 3,679,346 -0.23(-18.70%)
Sep 22, 2022 0.9355 1.780 0.9300 1.230 6,232,590 +0.42(+51.85%)
Sep 21, 2022 0.6987 0.8500 0.6900 0.8100 671,059 +0.13(+19.31%)
Sep 20, 2022 0.6500 0.7000 0.6231 0.6789 129,911 +0.03(+4.49%)
Sep 19, 2022 0.6665 0.7000 0.6300 0.6497 134,778 +0.02(+3.11%)
Sep 16, 2022 0.6751 0.7000 0.6250 0.6301 187,116 -0.05(-7.32%)
Sep 15, 2022 0.7182 0.7800 0.6391 0.6799 189,352 -0.04(-5.84%)
Sep 14, 2022 0.7800 0.9000 0.7221 0.7221 186,493 -0.03(-3.72%)
Sep 13, 2022 0.7000 0.7500 0.6710 0.7500 223,091 +0.03(+4.18%)
Sep 12, 2022 0.7000 0.7199 0.6700 0.7199 91,333 +0.02(+2.84%)
Sep 09, 2022 0.6433 0.7477 0.6000 0.7000 302,310 +0.07(+11.16%)
Sep 08, 2022 0.6249 0.6297 0.5900 0.6297 149,072 +0.02(+3.33%)
Sep 07, 2022 0.6201 0.6683 0.5900 0.6094 160,584 -0.01(-1.73%)
Sep 06, 2022 0.7100 0.7100 0.6101 0.6201 84,900 -0.07(-9.83%)
Sep 02, 2022 0.7043 0.7200 0.6337 0.6877 211,546 -0.02(-2.33%)
Sep 01, 2022 0.8600 0.8600 0.5512 0.7041 357,535 -0.12(-14.12%)
Aug 31, 2022 0.9700 0.9750 0.7602 0.8199 193,184 -0.09(-9.90%)
Aug 30, 2022 0.6695 1.030 0.6000 0.9100 1,224,682 +0.31(+51.69%)
Aug 29, 2022 0.6009 0.6595 0.5530 0.5999 96,330 -0.04(-6.27%)
Aug 26, 2022 0.6251 0.7390 0.6010 0.6400 33,632 -0.04(-5.88%)
Aug 25, 2022 0.7200 0.7399 0.6010 0.6800 162,710 -0.04(-5.56%)
Aug 24, 2022 0.7698 0.7698 0.6290 0.7200 120,820 -0.05(-6.46%)
Aug 23, 2022 0.7761 0.9000 0.6975 0.7697 86,012 -0.10(-11.00%)
Aug 22, 2022 0.9001 0.9150 0.7110 0.8648 124,143 -0.05(-5.90%)
Aug 19, 2022 1.050 1.080 0.8326 0.9190 88,768 -0.14(-13.30%)
Aug 18, 2022 0.7740 1.140 0.7725 1.060 323,129 +0.31(+41.35%)
Aug 17, 2022 0.6244 0.7598 0.6200 0.7499 137,978 +0.13(+20.08%)
Aug 16, 2022 0.6216 0.6390 0.5230 0.6245 84,510 +0.04(+7.49%)
Aug 15, 2022 0.5100 0.6500 0.5100 0.5810 69,369 +0.05(+8.60%)
Aug 12, 2022 0.5435 0.5499 0.5200 0.5350 43,124 -0.00(-0.37%)
Aug 11, 2022 0.5500 0.5500 0.5030 0.5370 48,010 -0.01(-1.88%)
Aug 10, 2022 0.5100 0.5700 0.5100 0.5473 97,763 -0.02(-3.98%)
Aug 09, 2022 0.5624 0.6000 0.5000 0.5700 184,460 -0.02(-3.39%)
Aug 08, 2022 0.5400 0.6399 0.4972 0.5900 69,750 +0.08(+16.83%)
Aug 05, 2022 0.4905 0.5375 0.4610 0.5050 93,571 -0.04(-8.11%)
Aug 04, 2022 0.4400 0.6495 0.4400 0.5496 118,143 +0.11(+26.34%)
Aug 03, 2022 0.4789 0.4789 0.4302 0.4350 78,656 -0.04(-9.17%)
Aug 02, 2022 0.4500 0.4800 0.4351 0.4789 93,561 +0.01(+1.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.