Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
G082T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 2.17 | -0.05 | -2.25% | 2.20 | 2.24 | 2.16 | 0 |
| Jun 20 2024 | 2.22 | 0.08 | 3.74% | 2.14 | 2.22 | 2.11 | 0 |
| Jun 19 2024 | 2.14 | 0.04 | 1.90% | 2.11 | 2.14 | 2.05 | 0 |
| Jun 18 2024 | 2.10 | 0.14 | 7.14% | 2.00 | 2.11 | 1.98 | 0 |
| Jun 17 2024 | 1.96 | -0.04 | -2.00% | 1.96 | 1.96 | 1.87 | 0 |
| Jun 14 2024 | 2.00 | -0.30 | -13.04% | 2.19 | 2.19 | 1.87 | 0 |
| Jun 13 2024 | 2.30 | -0.14 | -5.74% | 2.36 | 2.36 | 2.22 | 0 |
| Jun 12 2024 | 2.44 | 0.12 | 5.17% | 2.35 | 2.44 | 2.33 | 0 |
| Jun 11 2024 | 2.32 | -0.25 | -9.73% | 2.51 | 2.51 | 2.30 | 0 |
| Jun 10 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0 |
| Jun 07 2024 | 2.57 | -0.16 | -5.86% | 2.68 | 2.68 | 2.52 | 0 |
| Jun 06 2024 | 2.73 | 0.08 | 3.02% | 2.65 | 2.73 | 2.65 | 0 |
| Jun 05 2024 | 2.65 | 0.09 | 3.52% | 2.60 | 2.65 | 2.59 | 0 |
| Jun 04 2024 | 2.56 | 0.01 | 0.39% | 2.53 | 2.57 | 2.50 | 0 |
| Jun 03 2024 | 2.55 | 0.02 | 0.79% | 2.58 | 2.58 | 2.52 | 0 |
| May 31 2024 | 2.53 | 0.03 | 1.20% | 2.49 | 2.56 | 2.47 | 0 |
| May 30 2024 | 2.50 | 0.01 | 0.40% | 2.50 | 2.53 | 2.49 | 0 |
| May 29 2024 | 2.49 | -0.10 | -3.86% | 2.55 | 2.58 | 2.48 | 0 |
| May 28 2024 | 2.59 | -0.05 | -1.89% | 2.67 | 2.67 | 2.58 | 0 |
| May 27 2024 | 2.64 | 0.13 | 5.18% | 2.53 | 2.64 | 2.53 | 0 |
| May 24 2024 | 2.51 | 0.01 | 0.40% | 2.46 | 2.52 | 2.46 | 0 |
| May 23 2024 | 2.50 | -0.02 | -0.79% | 2.49 | 2.59 | 2.48 | 0 |
| May 22 2024 | 2.52 | -0.05 | -1.95% | 2.56 | 2.61 | 2.52 | 0 |
| May 21 2024 | 2.57 | 0.04 | 1.58% | 2.52 | 2.58 | 2.48 | 0 |
| May 20 2024 | 2.53 | 0.02 | 0.80% | 2.52 | 2.57 | 2.52 | 0 |
| May 17 2024 | 2.51 | -0.01 | -0.40% | 2.54 | 2.54 | 2.45 | 0 |
| May 16 2024 | 2.52 | 0.02 | 0.80% | 2.49 | 2.55 | 2.44 | 0 |
| May 15 2024 | 2.50 | 0.30 | 13.64% | 2.37 | 2.53 | 2.37 | 0 |
| May 14 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
| May 13 2024 | 2.20 | -0.05 | -2.22% | 2.24 | 2.25 | 2.20 | 0 |
| May 10 2024 | 2.25 | 0.02 | 0.90% | 2.26 | 2.30 | 2.25 | 0 |
| May 09 2024 | 2.23 | -0.04 | -1.76% | 2.27 | 2.27 | 2.23 | 0 |
| May 08 2024 | 2.27 | 0.10 | 4.61% | 2.20 | 2.29 | 2.20 | 0 |
| May 07 2024 | 2.17 | 0.01 | 0.46% | 2.18 | 2.18 | 2.11 | 0 |
| May 06 2024 | 2.16 | 0.09 | 4.35% | 2.09 | 2.17 | 2.08 | 0 |
| May 03 2024 | 2.07 | 0.04 | 1.97% | 2.09 | 2.18 | 2.05 | 0 |
| May 02 2024 | 2.03 | 0.01 | 0.50% | 2.07 | 2.10 | 2.01 | 0 |
| Apr 30 2024 | 2.02 | 0.01 | 0.50% | 2.03 | 2.05 | 2.00 | 0 |
| Apr 29 2024 | 2.01 | 0.00 | 0.00% | 2.04 | 2.04 | 2.01 | 0 |
| Apr 26 2024 | 2.01 | 0.04 | 2.03% | 1.97 | 2.04 | 1.97 | 0 |
| Apr 25 2024 | 1.97 | -0.01 | -0.51% | 2.00 | 2.07 | 1.92 | 0 |
| Apr 24 2024 | 1.98 | -0.04 | -1.98% | 2.01 | 2.04 | 1.96 | 0 |
| Apr 23 2024 | 2.02 | 0.05 | 2.54% | 2.01 | 2.03 | 1.97 | 0 |
| Apr 22 2024 | 1.97 | 0.01 | 0.51% | 1.97 | 1.99 | 1.93 | 0 |
| Apr 19 2024 | 1.96 | 0.03 | 1.55% | 1.92 | 1.98 | 1.92 | 0 |
| Apr 18 2024 | 1.93 | 0.14 | 7.82% | 1.85 | 1.94 | 1.84 | 0 |
| Apr 17 2024 | 1.79 | 0.06 | 3.47% | 1.72 | 1.83 | 1.69 | 0 |
| Apr 16 2024 | 1.73 | -0.12 | -6.49% | 1.79 | 1.80 | 1.72 | 0 |
| Apr 15 2024 | 1.85 | -0.05 | -2.63% | 1.94 | 1.94 | 1.85 | 0 |
| Apr 12 2024 | 1.90 | 0.00 | 0.00% | 1.96 | 2.01 | 1.89 | 0 |
| Apr 11 2024 | 1.90 | -0.02 | -1.04% | 1.91 | 1.94 | 1.87 | 0 |
| Apr 10 2024 | 1.92 | -0.09 | -4.48% | 2.03 | 2.03 | 1.89 | 0 |
| Apr 09 2024 | 2.01 | 0.03 | 1.52% | 1.95 | 2.07 | 1.94 | 0 |
| Apr 08 2024 | 1.98 | -0.07 | -3.41% | 2.06 | 2.07 | 1.98 | 0 |
| Apr 05 2024 | 2.05 | -0.21 | -9.29% | 2.19 | 2.19 | 2.05 | 0 |
| Apr 04 2024 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 2.18 | 0 |
| Apr 03 2024 | 2.24 | 0.04 | 1.82% | 2.20 | 2.24 | 2.18 | 0 |
| Apr 02 2024 | 2.20 | -0.04 | -1.79% | 2.27 | 2.27 | 2.18 | 0 |
| Mar 28 2024 | 2.24 | -0.06 | -2.61% | 2.30 | 2.30 | 2.23 | 0 |
| Mar 27 2024 | 2.30 | 0.12 | 5.50% | 2.20 | 2.30 | 2.16 | 0 |
| Mar 26 2024 | 2.18 | 0.02 | 0.93% | 2.16 | 2.22 | 2.13 | 0 |
| Mar 25 2024 | 2.16 | 0.02 | 0.93% | 2.14 | 2.16 | 2.11 | 0 |
