Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
G747T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.16 | 0.10 | 4.85% | 2.20 | 2.22 | 2.14 | 0 |
| May 23 2024 | 2.06 | 0.02 | 0.98% | 2.11 | 2.14 | 2.03 | 0 |
| May 22 2024 | 2.04 | -0.14 | -6.42% | 2.10 | 2.13 | 2.02 | 0 |
| May 21 2024 | 2.18 | 0.17 | 8.46% | 2.10 | 2.22 | 2.06 | 0 |
| May 20 2024 | 2.01 | -0.05 | -2.43% | 2.01 | 2.02 | 1.97 | 0 |
| May 17 2024 | 2.06 | 0.06 | 3.00% | 2.09 | 2.10 | 2.03 | 0 |
| May 16 2024 | 2.00 | -0.01 | -0.50% | 1.97 | 2.02 | 1.96 | 0 |
| May 15 2024 | 2.01 | -0.04 | -1.95% | 1.97 | 2.14 | 1.93 | 0 |
| May 14 2024 | 2.05 | 0.00 | 0.00% | 2.00 | 2.14 | 2.00 | 0 |
| May 13 2024 | 2.05 | 0.07 | 3.54% | 1.97 | 2.05 | 1.94 | 0 |
| May 10 2024 | 1.98 | 0.13 | 7.03% | 1.88 | 1.98 | 1.86 | 0 |
| May 09 2024 | 1.85 | -0.15 | -7.50% | 1.99 | 2.02 | 1.84 | 0 |
| May 08 2024 | 2.00 | 0.08 | 4.17% | 1.95 | 2.04 | 1.95 | 0 |
| May 07 2024 | 1.92 | -0.12 | -5.88% | 1.98 | 2.00 | 1.92 | 0 |
| May 06 2024 | 2.04 | -0.04 | -1.92% | 2.10 | 2.12 | 2.04 | 0 |
| May 03 2024 | 2.08 | -0.27 | -11.49% | 2.17 | 2.24 | 2.03 | 0 |
| May 02 2024 | 2.35 | -0.18 | -7.11% | 2.51 | 2.51 | 2.28 | 0 |
| Apr 30 2024 | 2.53 | 0.01 | 0.40% | 2.37 | 2.53 | 2.33 | 0 |
| Apr 29 2024 | 2.52 | -0.03 | -1.18% | 2.41 | 2.53 | 2.37 | 0 |
| Apr 26 2024 | 2.55 | -0.38 | -12.97% | 2.50 | 2.67 | 2.46 | 0 |
| Apr 25 2024 | 2.93 | 0.33 | 12.69% | 2.91 | 3.14 | 2.82 | 0 |
| Apr 24 2024 | 2.60 | 0.02 | 0.78% | 2.48 | 2.62 | 2.44 | 0 |
| Apr 23 2024 | 2.58 | -0.16 | -5.84% | 2.67 | 2.68 | 2.56 | 0 |
| Apr 22 2024 | 2.74 | 0.03 | 1.11% | 2.82 | 2.82 | 2.60 | 0 |
| Apr 19 2024 | 2.71 | 0.30 | 12.45% | 2.73 | 2.75 | 2.57 | 0 |
| Apr 18 2024 | 2.41 | -0.03 | -1.23% | 2.46 | 2.52 | 2.40 | 0 |
| Apr 17 2024 | 2.44 | 0.10 | 4.27% | 2.40 | 2.44 | 2.30 | 0 |
| Apr 16 2024 | 2.34 | 0.15 | 6.85% | 2.38 | 2.41 | 2.32 | 0 |
| Apr 15 2024 | 2.19 | 0.02 | 0.92% | 2.22 | 2.24 | 2.10 | 0 |
| Apr 12 2024 | 2.17 | 0.00 | 0.00% | 2.08 | 2.23 | 2.02 | 0 |
| Apr 11 2024 | 2.17 | -0.08 | -3.56% | 2.22 | 2.29 | 2.14 | 0 |
| Apr 10 2024 | 2.25 | 0.02 | 0.90% | 2.19 | 2.37 | 2.18 | 0 |
| Apr 09 2024 | 2.23 | 0.06 | 2.76% | 2.20 | 2.23 | 2.13 | 0 |
| Apr 08 2024 | 2.17 | -0.06 | -2.69% | 2.24 | 2.25 | 2.11 | 0 |
| Apr 05 2024 | 2.23 | 0.02 | 0.90% | 2.44 | 2.45 | 2.21 | 0 |
| Apr 04 2024 | 2.21 | -0.11 | -4.74% | 2.30 | 2.30 | 2.21 | 0 |
| Apr 03 2024 | 2.32 | -0.15 | -6.07% | 2.43 | 2.46 | 2.31 | 0 |
| Apr 02 2024 | 2.47 | 0.01 | 0.41% | 2.46 | 2.53 | 2.42 | 0 |
| Mar 28 2024 | 2.46 | -0.06 | -2.38% | 2.48 | 2.49 | 2.39 | 0 |
| Mar 27 2024 | 2.52 | 0.04 | 1.61% | 2.49 | 2.58 | 2.48 | 0 |
| Mar 26 2024 | 2.48 | -0.02 | -0.80% | 2.45 | 2.50 | 2.41 | 0 |
| Mar 25 2024 | 2.50 | -0.04 | -1.57% | 2.52 | 2.58 | 2.43 | 0 |
| Mar 22 2024 | 2.54 | 0.09 | 3.67% | 2.55 | 2.62 | 2.51 | 0 |
| Mar 21 2024 | 2.45 | -0.24 | -8.92% | 2.46 | 2.49 | 2.37 | 0 |
| Mar 20 2024 | 2.69 | 0.02 | 0.75% | 2.65 | 2.71 | 2.63 | 0 |
| Mar 19 2024 | 2.67 | -0.05 | -1.84% | 2.74 | 2.81 | 2.66 | 0 |
| Mar 18 2024 | 2.72 | -0.02 | -0.73% | 2.74 | 2.74 | 2.63 | 0 |
| Mar 15 2024 | 2.74 | 0.19 | 7.45% | 2.53 | 2.76 | 2.49 | 0 |
| Mar 14 2024 | 2.55 | -0.05 | -1.92% | 2.61 | 2.61 | 2.47 | 0 |
| Mar 13 2024 | 2.60 | -0.06 | -2.26% | 2.66 | 2.69 | 2.59 | 0 |
| Mar 12 2024 | 2.66 | -0.21 | -7.32% | 2.82 | 2.85 | 2.60 | 0 |
| Mar 11 2024 | 2.87 | 0.25 | 9.54% | 2.77 | 2.91 | 2.76 | 0 |
| Mar 08 2024 | 2.62 | -0.03 | -1.13% | 2.64 | 2.66 | 2.54 | 0 |
| Mar 07 2024 | 2.65 | -0.07 | -2.57% | 2.80 | 2.86 | 2.63 | 0 |
| Mar 06 2024 | 2.72 | -0.03 | -1.09% | 2.77 | 2.79 | 2.68 | 0 |
| Mar 05 2024 | 2.75 | 0.24 | 9.56% | 2.61 | 2.76 | 2.60 | 0 |
| Mar 04 2024 | 2.51 | -0.06 | -2.33% | 2.56 | 2.57 | 2.45 | 0 |
| Mar 01 2024 | 2.57 | -0.19 | -6.88% | 2.60 | 2.66 | 2.56 | 0 |
| Feb 29 2024 | 2.76 | -0.01 | -0.36% | 2.88 | 2.90 | 2.70 | 0 |
| Feb 28 2024 | 2.77 | 0.01 | 0.36% | 2.80 | 2.87 | 2.77 | 0 |
| Feb 27 2024 | 2.76 | 0.05 | 1.85% | 2.76 | 2.77 | 2.72 | 0 |
| Feb 26 2024 | 2.71 | -0.06 | -2.17% | 2.76 | 2.76 | 2.65 | 0 |
