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 31, 2022 1.650 1.670 1.540 1.580 30,213 +0.01(+0.64%)
May 27, 2022 1.520 1.640 1.470 1.570 113,427 +0.01(+0.64%)
May 26, 2022 1.670 1.690 1.520 1.560 80,180 -0.11(-6.59%)
May 25, 2022 1.690 1.700 1.630 1.670 15,373 -0.03(-1.76%)
May 24, 2022 1.450 1.700 1.350 1.700 257,055 +0.01(+0.59%)
May 23, 2022 1.880 1.880 1.650 1.690 57,537 -0.14(-7.65%)
May 20, 2022 1.900 1.990 1.770 1.830 120,535 -0.02(-1.08%)
May 19, 2022 1.850 1.910 1.750 1.850 91,273 -0.01(-0.54%)
May 18, 2022 1.970 2.080 1.780 1.860 307,555 -0.08(-4.12%)
May 17, 2022 1.800 2.020 1.750 1.940 417,963 +0.15(+8.38%)
May 16, 2022 1.650 1.860 1.645 1.790 205,733 +0.14(+8.48%)
May 13, 2022 1.650 1.750 1.430 1.650 217,977 +0.03(+1.85%)
May 12, 2022 1.585 1.625 1.550 1.620 134,288 -0.01(-0.61%)
May 11, 2022 1.580 1.790 1.510 1.630 124,540 +0.06(+3.82%)
May 10, 2022 1.620 1.720 1.510 1.570 259,033 -0.09(-5.42%)
May 09, 2022 1.700 1.720 1.465 1.660 240,232 +0.07(+4.21%)
May 06, 2022 1.490 1.600 1.420 1.593 55,471 +0.10(+6.56%)
May 05, 2022 1.490 1.590 1.480 1.495 169,343 +0.03(+1.70%)
May 04, 2022 1.500 1.500 1.350 1.470 88,630 +0.02(+1.38%)
May 03, 2022 1.380 1.500 1.330 1.450 330,091 +0.16(+12.40%)
May 02, 2022 1.540 1.540 1.180 1.290 257,839 -0.19(-12.84%)
Apr 29, 2022 1.480 1.490 1.380 1.480 232,987 -0.02(-1.33%)
Apr 28, 2022 1.555 1.580 1.490 1.500 73,921 -0.06(-3.85%)
Apr 27, 2022 1.650 1.685 1.520 1.560 127,899 -0.09(-5.74%)
Apr 26, 2022 1.770 1.770 1.650 1.655 109,048 -0.11(-6.50%)
Apr 25, 2022 1.690 1.780 1.635 1.770 182,463 +0.09(+5.67%)
Apr 22, 2022 1.640 1.690 1.530 1.675 369,046 +0.02(+0.90%)
Apr 21, 2022 1.760 1.770 1.630 1.660 102,434 -0.10(-5.68%)
Apr 20, 2022 1.790 1.790 1.720 1.760 86,450 +0.01(+0.74%)
Apr 19, 2022 1.730 1.790 1.720 1.747 134,725 +0.03(+1.57%)
Apr 18, 2022 1.800 1.850 1.690 1.720 131,413 -0.08(-4.44%)
Apr 14, 2022 1.585 1.840 1.570 1.800 160,871 +0.20(+12.50%)
Apr 13, 2022 1.600 1.640 1.550 1.600 46,888 +0.01(+0.63%)
Apr 12, 2022 1.700 1.770 1.590 1.590 186,287 -0.08(-4.79%)
Apr 11, 2022 1.640 1.740 1.580 1.670 385,855 +0.05(+3.09%)
Apr 08, 2022 1.500 1.640 1.490 1.620 151,787 +0.12(+8.36%)
Apr 07, 2022 1.445 1.500 1.420 1.495 66,326 +0.04(+2.40%)
Apr 06, 2022 1.440 1.480 1.420 1.460 106,818 +0.01(+0.69%)
Apr 05, 2022 1.470 1.600 1.450 1.450 56,973 -0.05(-3.33%)
Apr 04, 2022 1.600 1.600 1.498 1.500 25,263 -0.10(-6.25%)
Apr 01, 2022 1.620 1.620 1.480 1.600 99,286 -0.04(-2.44%)
Mar 31, 2022 1.480 1.640 1.430 1.640 241,776 +0.10(+6.49%)
Mar 30, 2022 1.510 1.570 1.500 1.540 90,706 +0.02(+0.98%)
Mar 29, 2022 1.680 1.700 1.510 1.525 166,162 -0.18(-10.29%)
Mar 28, 2022 1.720 1.770 1.660 1.700 83,695 -0.02(-1.16%)
Mar 25, 2022 1.720 1.800 1.640 1.720 138,181 +0.00(+0.00%)
Mar 24, 2022 1.583 1.720 1.550 1.720 223,038 +0.12(+7.84%)
Mar 23, 2022 1.680 1.680 1.500 1.595 101,642 -0.05(-3.33%)
Mar 22, 2022 1.795 1.795 1.640 1.650 89,570 -0.14(-7.82%)
Mar 21, 2022 1.780 1.820 1.740 1.790 173,498 +0.01(+0.56%)
Mar 18, 2022 1.617 1.780 1.600 1.780 334,513 +0.17(+10.56%)
Mar 17, 2022 1.550 1.610 1.500 1.610 149,913 +0.06(+3.87%)
Mar 16, 2022 1.513 1.560 1.460 1.550 227,003 +0.05(+3.33%)
Mar 15, 2022 1.510 1.555 1.480 1.500 115,697 -0.01(-0.66%)
Mar 14, 2022 1.400 1.530 1.375 1.510 126,983 +0.11(+7.86%)
Mar 11, 2022 1.350 1.400 1.340 1.400 132,680 +0.06(+4.48%)
Mar 10, 2022 1.353 1.400 1.321 1.340 205,222 -0.01(-0.96%)
Mar 09, 2022 1.355 1.390 1.320 1.353 119,846 +0.00(+0.22%)
Mar 08, 2022 1.320 1.360 1.310 1.350 93,853 +0.04(+2.66%)
Mar 07, 2022 1.360 1.380 1.290 1.315 67,188 -0.04(-2.95%)
Mar 04, 2022 1.343 1.370 1.320 1.355 57,993 +0.01(+1.12%)
Mar 03, 2022 1.290 1.360 1.280 1.340 171,084 +0.02(+1.52%)
Mar 02, 2022 1.337 1.340 1.260 1.320 91,553 -0.04(-2.94%)
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.