GTII

Global Tech Industries (QB) Historical Data

GTII Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.9499 -0.0601 -5.95% 1.00 1.00 0.8715 171,672
Dec 02 2021 1.01 0.00 +0.00% 1.03 1.03 0.9596 0
Dec 02 2021 1.01 0.01 1.0% 1.03 1.03 0.9596 102,077
Dec 01 2021 1.00 -0.01 -0.99% 1.01 1.04 0.9601 92,014
Nov 30 2021 1.01 0.01 1.0% 1.11 1.12 0.95 86,250
Nov 29 2021 1.00 0.00 +0.00% 0.95 1.05 0.92 0
Nov 29 2021 1.00 0.065 6.95% 0.95 1.05 0.92 132,059
Nov 26 2021 0.935 0.00 +0.00% 0.9425 0.97 0.91 0
Nov 26 2021 0.935 -0.025 -2.6% 0.9425 0.97 0.91 57,861
Nov 25 2021 0.96 0.00 +0.00% 0.9898 0.9898 0.911 0
Nov 24 2021 0.96 0.05 5.49% 0.9898 0.9898 0.911 81,803
Nov 23 2021 0.91 -0.083 -8.36% 1.01 1.045 0.87505 165,171
Nov 22 2021 0.993 -0.167 -14.4% 1.16 1.16 0.89005 156,106
Nov 19 2021 1.16 0.00 0.0% 1.14 1.20 1.07 81,907
Nov 18 2021 1.16 -0.13 -10.08% 1.32 1.34 1.13 123,339
Nov 17 2021 1.29 0.00 +0.00% 1.16 1.39 1.05 0
Nov 17 2021 1.29 0.15 13.16% 1.16 1.39 1.05 426,603
Nov 16 2021 1.14 -0.22 -16.18% 1.38 1.40 1.11 455,684
Nov 15 2021 1.36 0.17 14.29% 1.30 1.68 1.15 1,483,850
Nov 12 2021 1.19 0.00 +0.00% 0.6927 1.20 0.67 0
Nov 12 2021 1.19 0.50 71.79% 0.6927 1.20 0.67 1,876,757
Nov 11 2021 0.6927 0.00 +0.00% 0.6933 0.6933 0.6326 0
Nov 11 2021 0.6927 0.0388 5.93% 0.6933 0.6933 0.6326 68,198
Nov 10 2021 0.6539 -0.0385 -5.56% 0.674 0.6944 0.6305 114,760
Nov 09 2021 0.6924 0.00 +0.00% 0.71 0.74 0.6101 0
Nov 09 2021 0.6924 -0.0475 -6.42% 0.71 0.74 0.6101 87,642
Nov 08 2021 0.7399 -0.0401 -5.14% 0.7855 0.7855 0.7045 95,885
Nov 05 2021 0.78 0.00 +0.00% 0.69 0.795 0.6667 0
Nov 05 2021 0.78 0.0941 13.72% 0.69 0.795 0.6667 211,415
Nov 04 2021 0.6859 0.09005 15.11% 0.59 0.686 0.58 206,563
Nov 03 2021 0.59585 0.00 +0.00% 0.6049 0.6049 0.552 0
Nov 03 2021 0.59585 -0.00905 -1.5% 0.6049 0.6049 0.552 133,638
Nov 02 2021 0.6049 -0.0451 -6.94% 0.64 0.6499 0.5709 158,582
Nov 01 2021 0.65 0.00 +0.00% 0.6421 0.689 0.603 0
Nov 01 2021 0.65 -0.02 -2.99% 0.6421 0.689 0.603 62,695
Oct 29 2021 0.67 0.045 7.2% 0.649 0.672 0.62 119,066
Oct 28 2021 0.625 -0.03 -4.58% 0.6375 0.655 0.6105 104,590
Oct 27 2021 0.655 -0.03 -4.38% 0.739 0.739 0.58 335,798
Oct 26 2021 0.685 -0.0411 -5.66% 0.72 0.7499 0.6602 134,176
Oct 25 2021 0.7261 0.00 +0.00% 0.619 0.7892 0.6101 0
Oct 25 2021 0.7261 0.114 18.62% 0.619 0.7892 0.6101 336,354
Oct 22 2021 0.6121 -0.1369 -18.28% 0.74 0.74 0.6007 552,098
Oct 21 2021 0.749 0.00 +0.00% 0.79 0.7995 0.6001 0
Oct 21 2021 0.749 0.0284 3.94% 0.79 0.7995 0.6001 989,880
Oct 20 2021 0.7206 0.00 +0.00% 0.80 0.86 0.7111 0
Oct 20 2021 0.7206 -0.0894 -11.04% 0.80 0.86 0.7111 611,011
Oct 19 2021 0.81 -0.12 -12.9% 0.905 1.00 0.75 592,223
Oct 18 2021 0.93 -0.12 -11.43% 1.05 1.10 0.9005 408,267
Oct 15 2021 1.05 0.00 +0.00% 1.0975 1.13 0.94 0
Oct 15 2021 1.05 -0.05 -4.55% 1.0975 1.13 0.94 237,077
Oct 14 2021 1.10 -0.03 -2.65% 1.11 1.13 1.07 76,161
Oct 13 2021 1.13 0.00 +0.00% 1.145 1.15 1.07 0
Oct 13 2021 1.13 -0.01 -0.88% 1.145 1.15 1.07 162,761
Oct 12 2021 1.14 0.01 0.88% 1.15 1.16 1.10 115,654
Oct 11 2021 1.13 -0.04 -3.42% 1.18 1.18 1.11 134,028
Oct 08 2021 1.17 0.00 +0.00% 1.19 1.24 1.16 0
Oct 08 2021 1.17 -0.03 -2.5% 1.19 1.24 1.16 115,601
Oct 07 2021 1.20 -0.03 -2.44% 1.25 1.26 1.15 76,791
Oct 06 2021 1.23 0.00 +0.00% 1.22 1.30 1.10 0
Oct 06 2021 1.23 0.03 2.5% 1.22 1.30 1.10 144,723
Oct 05 2021 1.20 0.00 +0.00% 1.28 1.28 1.20 0
Oct 05 2021 1.20 -0.06 -4.76% 1.28 1.28 1.20 97,380
Oct 04 2021 1.26 -0.04 -3.08% 1.30 1.30 1.20 107,817
Oct 01 2021 1.30 -0.06 -4.41% 1.365 1.37 1.28 172,798
Sep 30 2021 1.36 0.01 0.74% 1.37 1.37 1.31 91,643
Sep 29 2021 1.35 0.00 0.0% 1.35 1.37 1.295 71,133
Sep 28 2021 1.35 0.00 +0.00% 1.40 1.40 1.28 0
Sep 28 2021 1.35 -0.04 -2.88% 1.40 1.40 1.28 209,226
Sep 27 2021 1.39 0.01 0.72% 1.41 1.41 1.37 87,724
Sep 24 2021 1.38 0.03 2.22% 1.51 1.68 1.28 598,257
Sep 23 2021 1.35 0.00 +0.00% 1.29 1.37 1.26 0
Sep 23 2021 1.35 0.08 5.88% 1.29 1.37 1.26 168,835
Sep 22 2021 1.275 0.00 +0.00% 1.19 1.30 1.19 0
Sep 22 2021 1.275 0.08 6.25% 1.19 1.30 1.19 83,824
Sep 21 2021 1.20 0.00 +0.00% 1.15 1.20 1.15 0
Sep 21 2021 1.20 0.04 3.45% 1.15 1.20 1.15 36,090
Sep 20 2021 1.16 0.00 +0.00% 1.25 1.27 1.14 0
Sep 20 2021 1.16 -0.11 -8.66% 1.25 1.27 1.14 183,879
Sep 17 2021 1.27 0.00 +0.00% 1.245 1.27 1.20 0
Sep 17 2021 1.27 0.02 1.6% 1.245 1.27 1.20 72,920
Sep 16 2021 1.25 -0.04 -2.72% 1.29 1.29 1.21 22,626
Sep 15 2021 1.285 0.01 1.18% 1.28 1.31 1.24 48,201
Sep 14 2021 1.27 0.00 +0.00% 1.265 1.35 1.23 0
Sep 14 2021 1.27 -0.01 -0.78% 1.265 1.35 1.23 88,258
Sep 13 2021 1.28 -0.04 -3.03% 1.32 1.32 1.20 169,523
Sep 10 2021 1.32 0.00 0.0% 1.315 1.36 1.25 185,070
Sep 09 2021 1.32 -0.04 -2.94% 1.37 1.40 1.29 109,445
Sep 08 2021 1.36 0.00 +0.00% 1.36 1.38 1.34 0
Sep 08 2021 1.36 -0.01 -0.73% 1.36 1.38 1.34 36,750
Sep 07 2021 1.37 -0.06 -4.2% 1.44 1.44 1.31 138,877


Your Recent History
USOTC
GTII
Global Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.