Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
G275T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.63 | -0.01 | -1.56% | 0.62 | 0.69 | 0.58 | 0 |
| Jun 20 2024 | 0.64 | 0.10 | 18.52% | 0.55 | 0.67 | 0.54 | 0 |
| Jun 19 2024 | 0.54 | -0.01 | -1.82% | 0.52 | 0.55 | 0.49 | 0 |
| Jun 18 2024 | 0.55 | -0.04 | -6.78% | 0.60 | 0.60 | 0.53 | 0 |
| Jun 17 2024 | 0.59 | 0.04 | 7.27% | 0.58 | 0.59 | 0.50 | 0 |
| Jun 14 2024 | 0.55 | -0.11 | -16.67% | 0.63 | 0.63 | 0.50 | 0 |
| Jun 13 2024 | 0.66 | 0.00 | 0.00% | 0.62 | 0.69 | 0.60 | 0 |
| Jun 12 2024 | 0.66 | 0.06 | 10.00% | 0.55 | 0.66 | 0.54 | 0 |
| Jun 11 2024 | 0.60 | 0.02 | 3.45% | 0.63 | 0.63 | 0.55 | 0 |
| Jun 10 2024 | 0.58 | -0.18 | -23.68% | 0.62 | 0.67 | 0.53 | 0 |
| Jun 07 2024 | 0.76 | -0.01 | -1.30% | 0.78 | 0.78 | 0.64 | 0 |
| Jun 06 2024 | 0.77 | -0.03 | -3.75% | 0.85 | 0.89 | 0.77 | 0 |
| Jun 05 2024 | 0.80 | 0.16 | 25.00% | 0.68 | 0.80 | 0.65 | 0 |
| Jun 04 2024 | 0.64 | -0.03 | -4.48% | 0.64 | 0.70 | 0.62 | 0 |
| Jun 03 2024 | 0.67 | -0.03 | -4.29% | 0.74 | 0.75 | 0.65 | 0 |
| May 31 2024 | 0.70 | 0.00 | 0.00% | 0.68 | 0.71 | 0.65 | 0 |
| May 30 2024 | 0.70 | 0.07 | 11.11% | 0.66 | 0.71 | 0.64 | 0 |
| May 29 2024 | 0.63 | -0.06 | -8.70% | 0.68 | 0.69 | 0.62 | 2,000 |
| May 28 2024 | 0.69 | -0.07 | -9.21% | 0.81 | 0.81 | 0.68 | 0 |
| May 27 2024 | 0.76 | 0.03 | 4.11% | 0.75 | 0.77 | 0.70 | 0 |
| May 24 2024 | 0.73 | -0.04 | -5.19% | 0.72 | 0.80 | 0.69 | 0 |
| May 23 2024 | 0.77 | 0.01 | 1.32% | 0.78 | 0.81 | 0.70 | 0 |
| May 22 2024 | 0.76 | -0.38 | -33.33% | 1.03 | 1.03 | 0.75 | 3,000 |
| May 21 2024 | 1.14 | -0.05 | -4.20% | 1.20 | 1.23 | 1.09 | 400 |
| May 20 2024 | 1.19 | -0.01 | -0.83% | 1.17 | 1.27 | 1.14 | 0 |
| May 17 2024 | 1.20 | 0.05 | 4.35% | 1.19 | 1.21 | 1.10 | 0 |
| May 16 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.18 | 1.10 | 0 |
| May 15 2024 | 1.16 | -0.09 | -7.20% | 1.26 | 1.26 | 1.00 | 2,500 |
| May 14 2024 | 1.25 | 0.06 | 5.04% | 1.17 | 1.26 | 1.15 | 0 |
| May 13 2024 | 1.19 | -0.06 | -4.80% | 1.30 | 1.31 | 1.17 | 0 |
| May 10 2024 | 1.25 | -0.03 | -2.34% | 1.35 | 1.36 | 1.25 | 0 |
| May 09 2024 | 1.28 | 0.01 | 0.79% | 1.22 | 1.29 | 1.16 | 500 |
| May 08 2024 | 1.27 | 0.01 | 0.79% | 1.25 | 1.34 | 1.20 | 0 |
| May 07 2024 | 1.26 | 0.07 | 5.88% | 1.26 | 1.26 | 1.10 | 300 |
| May 06 2024 | 1.19 | -0.07 | -5.56% | 1.27 | 1.27 | 1.16 | 0 |
| May 03 2024 | 1.26 | 0.17 | 15.60% | 1.14 | 1.32 | 1.14 | 0 |
| May 02 2024 | 1.09 | -0.02 | -1.80% | 1.12 | 1.16 | 1.06 | 800 |
| Apr 30 2024 | 1.11 | -0.20 | -15.27% | 1.30 | 1.30 | 1.09 | 1,400 |
| Apr 29 2024 | 1.31 | -0.24 | -15.48% | 1.52 | 1.55 | 1.31 | 1,500 |
| Apr 26 2024 | 1.55 | 0.27 | 21.09% | 1.39 | 1.57 | 1.31 | 1,100 |
| Apr 25 2024 | 1.28 | -0.37 | -22.42% | 1.55 | 1.56 | 1.11 | 3,100 |
| Apr 24 2024 | 1.65 | -0.01 | -0.60% | 1.62 | 1.79 | 1.61 | 0 |
| Apr 23 2024 | 1.66 | 0.18 | 12.16% | 1.56 | 1.68 | 1.49 | 800 |
| Apr 22 2024 | 1.48 | -0.09 | -5.73% | 1.61 | 1.62 | 1.44 | 500 |
| Apr 19 2024 | 1.57 | -0.04 | -2.48% | 1.56 | 1.63 | 1.48 | 0 |
| Apr 18 2024 | 1.61 | -0.04 | -2.42% | 1.69 | 1.76 | 1.51 | 800 |
| Apr 17 2024 | 1.65 | 0.21 | 14.58% | 1.54 | 1.78 | 1.52 | 1,500 |
| Apr 16 2024 | 1.44 | -0.04 | -2.70% | 1.32 | 1.51 | 1.32 | 0 |
| Apr 15 2024 | 1.48 | 0.10 | 7.25% | 1.46 | 1.58 | 1.40 | 0 |
| Apr 12 2024 | 1.38 | -0.07 | -4.83% | 1.53 | 1.53 | 1.29 | 500 |
| Apr 11 2024 | 1.45 | 0.09 | 6.62% | 1.38 | 1.49 | 1.32 | 0 |
| Apr 10 2024 | 1.36 | -0.01 | -0.73% | 1.33 | 1.38 | 1.19 | 1,300 |
| Apr 09 2024 | 1.37 | -0.26 | -15.95% | 1.52 | 1.56 | 1.33 | 1,400 |
| Apr 08 2024 | 1.63 | -0.06 | -3.55% | 1.63 | 1.74 | 1.62 | 1,800 |
| Apr 05 2024 | 1.69 | -0.19 | -10.11% | 1.64 | 1.74 | 1.62 | 1,300 |
| Apr 04 2024 | 1.88 | -0.02 | -1.05% | 1.84 | 1.94 | 1.84 | 0 |
| Apr 03 2024 | 1.90 | 0.17 | 9.83% | 1.80 | 1.93 | 1.79 | 0 |
| Apr 02 2024 | 1.73 | -0.05 | -2.81% | 1.85 | 1.94 | 1.65 | 200 |
| Mar 28 2024 | 1.78 | -0.11 | -5.82% | 1.96 | 2.01 | 1.76 | 500 |
| Mar 27 2024 | 1.89 | -0.03 | -1.56% | 1.83 | 2.01 | 1.83 | 300 |
| Mar 26 2024 | 1.92 | -0.05 | -2.54% | 2.02 | 2.02 | 1.88 | 300 |
| Mar 25 2024 | 1.97 | 0.07 | 3.68% | 1.87 | 1.99 | 1.72 | 0 |
