Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GBT Technologies Inc (OP: GTCH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Jan 31, 2020 0.2300 0.2600 0.2000 0.2498 46,900 +0.02(+11.02%)
Jan 30, 2020 0.2700 0.2700 0.2200 0.2250 39,990 -0.05(-16.67%)
Jan 29, 2020 0.2800 0.2800 0.2500 0.2700 42,113 -0.02(-6.90%)
Jan 28, 2020 0.3150 0.3150 0.2150 0.2900 15,770 +0.01(+1.75%)
Jan 27, 2020 0.3199 0.3200 0.2800 0.2850 44,726 -0.03(-9.95%)
Jan 24, 2020 0.2000 0.3400 0.2000 0.3165 25,200 -0.02(-5.52%)
Jan 23, 2020 0.3788 0.3794 0.3100 0.3350 45,511 +0.01(+1.52%)
Jan 22, 2020 0.3620 0.3799 0.3000 0.3300 93,929 -0.00(-0.12%)
Jan 21, 2020 0.4200 0.4399 0.3050 0.3304 178,246 -0.10(-24.05%)
Jan 17, 2020 0.3900 0.4400 0.3800 0.4350 15,400 -0.01(-1.76%)
Jan 16, 2020 0.3800 0.4880 0.3800 0.4428 74,258 -0.03(-5.79%)
Jan 15, 2020 0.3300 0.4875 0.3300 0.4700 108,435 +0.09(+23.72%)
Jan 14, 2020 0.3855 0.3887 0.3350 0.3799 28,690 -0.01(-1.32%)
Jan 13, 2020 0.3650 0.4225 0.3000 0.3850 73,865 -0.02(-6.10%)
Jan 10, 2020 0.4850 0.4850 0.3600 0.4100 182,500 -0.08(-16.24%)
Jan 09, 2020 0.5686 0.5686 0.4300 0.4895 78,225 -0.07(-12.59%)
Jan 08, 2020 0.5900 0.5900 0.5311 0.5600 50,826 -0.01(-1.74%)
Jan 07, 2020 0.5922 0.5922 0.5475 0.5699 71,741 -0.02(-3.80%)
Jan 06, 2020 0.6199 0.6199 0.5562 0.5924 30,144 -0.04(-5.89%)
Jan 03, 2020 0.6500 0.6500 0.5411 0.6295 30,800 -0.02(-2.40%)
Jan 02, 2020 0.6500 0.6500 0.5700 0.6450 30,357 +0.08(+13.16%)
Dec 31, 2019 0.5796 0.6249 0.5300 0.5700 38,200 +0.01(+2.24%)
Dec 30, 2019 0.5926 0.6398 0.5300 0.5575 57,816 -0.08(-12.89%)
Dec 27, 2019 0.6600 0.6875 0.6000 0.6400 28,300 -0.03(-4.48%)
Dec 26, 2019 0.7000 0.7285 0.6150 0.6700 106,660 -0.09(-12.07%)
Dec 24, 2019 0.7900 0.7900 0.7200 0.7620 10,200 -0.02(-2.30%)
Dec 23, 2019 0.6300 0.9500 0.6300 0.7799 50,670 +0.06(+8.49%)
Dec 20, 2019 0.7050 0.7995 0.6300 0.7189 20,800 -0.01(-1.52%)
Dec 19, 2019 0.8385 0.8385 0.7000 0.7300 40,870 -0.02(-2.67%)
Dec 18, 2019 0.7700 0.8498 0.7150 0.7500 36,922 -0.03(-3.23%)
Dec 17, 2019 0.7850 0.8000 0.7100 0.7750 37,811 +0.01(+0.65%)
Dec 16, 2019 0.8550 0.8550 0.7000 0.7700 44,444 -0.07(-8.33%)
Dec 13, 2019 1.080 1.080 0.8400 0.8400 148,100 -0.26(-23.64%)
Dec 12, 2019 1.290 1.290 0.9300 1.100 200,321 -0.20(-15.33%)
Dec 11, 2019 1.250 1.410 1.160 1.299 97,338 +0.25(+23.73%)
Dec 10, 2019 1.270 1.290 0.9500 1.050 86,334 -0.24(-18.40%)
Dec 09, 2019 1.410 1.450 1.200 1.287 179,246 -0.07(-5.38%)
Dec 06, 2019 1.340 1.429 1.280 1.360 21,400 +0.05(+3.82%)
Dec 05, 2019 1.350 1.365 1.307 1.310 4,376 -0.04(-2.96%)
Dec 04, 2019 1.320 1.350 1.320 1.350 5,973 +0.01(+0.75%)
Dec 03, 2019 1.320 1.420 1.300 1.340 12,551 +0.02(+1.82%)
Dec 02, 2019 1.250 1.400 1.250 1.316 24,816 +0.06(+4.44%)
Nov 29, 2019 1.350 1.350 1.260 1.260 1,600 -0.04(-3.08%)
Nov 27, 2019 1.440 1.440 1.260 1.300 10,300 -0.14(-9.72%)
Nov 26, 2019 1.390 1.440 1.390 1.440 3,528 +0.03(+2.13%)
Nov 25, 2019 1.150 1.490 1.150 1.410 44,361 +0.27(+23.77%)
Nov 22, 2019 1.790 1.790 1.010 1.139 9,700 -0.08(-6.62%)
Nov 21, 2019 1.790 1.790 1.150 1.220 23,747 -0.01(-0.81%)
Nov 20, 2019 0.8000 1.230 0.8000 1.230 17,956 +0.20(+19.42%)
Nov 19, 2019 1.120 1.130 0.8100 1.030 54,662 -0.09(-8.40%)
Nov 18, 2019 1.307 1.340 1.100 1.125 21,582 -0.27(-19.10%)
Nov 15, 2019 1.370 1.400 1.250 1.390 43,100 +0.01(+0.72%)
Nov 14, 2019 1.500 1.500 1.350 1.380 20,780 -0.07(-4.83%)
Nov 13, 2019 1.590 1.590 1.340 1.450 22,610 -0.14(-8.81%)
Nov 12, 2019 1.500 1.700 1.470 1.590 54,360 +0.08(+4.95%)
Nov 11, 2019 1.500 1.530 1.500 1.515 9,243 -0.09(-5.31%)
Nov 08, 2019 1.800 1.800 1.600 1.600 17,600 -0.01(-0.62%)
Nov 07, 2019 1.520 1.730 1.520 1.610 11,241 +0.11(+7.33%)
Nov 06, 2019 1.600 1.600 1.500 1.500 19,055 -0.05(-3.23%)
Nov 05, 2019 1.930 1.930 1.510 1.550 23,950 -0.36(-19.06%)
Nov 04, 2019 2.040 2.040 1.700 1.915 14,061 +0.22(+13.23%)
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.