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 )

0.1457 -0.0142 (-8.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
May 03, 2021 2.700 2.750 2.410 2.450 317,613 -0.30(-10.91%)
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%)
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.