Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 8.10 | -0.03 | -0.37% | 8.13 | 8.16 | 7.995 | 1,122,411 |
| Sep 19 2024 | 8.13 | 0.08 | 0.99% | 8.24 | 8.24 | 8.03 | 1,067,230 |
| Sep 18 2024 | 8.05 | -0.08 | -0.98% | 8.15 | 8.27 | 8.01 | 644,542 |
| Sep 17 2024 | 8.13 | 0.09 | 1.12% | 8.11 | 8.235 | 8.075 | 690,979 |
| Sep 16 2024 | 8.04 | 0.03 | 0.37% | 8.04 | 8.13 | 7.98 | 544,246 |
| Sep 13 2024 | 8.01 | 0.07 | 0.88% | 8.07 | 8.15 | 7.975 | 543,271 |
| Sep 12 2024 | 7.94 | 0.14 | 1.79% | 7.91 | 8.035 | 7.85 | 675,161 |
| Sep 11 2024 | 7.80 | 0.14 | 1.83% | 7.61 | 7.805 | 7.57 | 735,231 |
| Sep 10 2024 | 7.66 | -0.09 | -1.16% | 7.778 | 7.778 | 7.57 | 629,852 |
| Sep 09 2024 | 7.75 | -0.16 | -2.02% | 7.89 | 7.985 | 7.71 | 770,533 |
| Sep 06 2024 | 7.91 | -0.12 | -1.49% | 8.01 | 8.12 | 7.805 | 692,686 |
| Sep 05 2024 | 8.03 | -0.14 | -1.71% | 8.19 | 8.205 | 7.97 | 605,925 |
| Sep 04 2024 | 8.17 | 0.01 | 0.12% | 8.10 | 8.28 | 8.095 | 915,018 |
| Sep 03 2024 | 8.16 | -0.19 | -2.28% | 8.36 | 8.36 | 8.08 | 578,356 |
| Aug 30 2024 | 8.35 | -0.01 | -0.12% | 8.40 | 8.45 | 8.295 | 637,177 |
| Aug 29 2024 | 8.36 | -0.02 | -0.24% | 8.46 | 8.50 | 8.35 | 631,731 |
| Aug 28 2024 | 8.38 | -0.04 | -0.48% | 8.35 | 8.52 | 8.35 | 465,618 |
| Aug 27 2024 | 8.42 | 0.03 | 0.36% | 8.39 | 8.475 | 8.34 | 517,143 |
| Aug 26 2024 | 8.39 | 0.05 | 0.60% | 8.40 | 8.50 | 8.38 | 616,306 |
| Aug 23 2024 | 8.34 | 0.23 | 2.90% | 8.18 | 8.4401 | 8.18 | 545,953 |
| Aug 22 2024 | 8.105 | 0.01 | 0.06% | 8.08 | 8.225 | 8.05 | 545,120 |
| Aug 21 2024 | 8.10 | 0.05 | 0.62% | 8.09 | 8.205 | 8.06 | 741,698 |
| Aug 20 2024 | 8.05 | -0.08 | -0.98% | 8.11 | 8.14 | 8.01 | 533,421 |
| Aug 19 2024 | 8.13 | 0.06 | 0.74% | 8.07 | 8.21 | 8.05 | 676,500 |
| Aug 16 2024 | 8.07 | -0.02 | -0.25% | 8.10 | 8.16 | 8.04 | 501,113 |
| Aug 15 2024 | 8.09 | 0.06 | 0.75% | 8.20 | 8.325 | 8.08 | 467,426 |
| Aug 14 2024 | 8.03 | 0.01 | 0.12% | 8.05 | 8.115 | 7.995 | 346,251 |
| Aug 13 2024 | 8.02 | 0.18 | 2.30% | 7.99 | 8.06 | 7.87 | 794,755 |
| Aug 12 2024 | 7.84 | -0.17 | -2.12% | 8.01 | 8.04 | 7.80 | 668,841 |
| Aug 09 2024 | 8.01 | -0.15 | -1.84% | 8.21 | 8.21 | 8.00 | 594,577 |
| Aug 08 2024 | 8.16 | 0.14 | 1.75% | 8.08 | 8.27 | 8.0601 | 786,724 |
| Aug 07 2024 | 8.02 | 0.11 | 1.39% | 7.98 | 8.18 | 7.94 | 667,468 |
| Aug 06 2024 | 7.91 | -0.04 | -0.50% | 7.98 | 8.10 | 7.89 | 991,320 |
| Aug 05 2024 | 7.95 | -0.35 | -4.22% | 7.97 | 8.11 | 7.71 | 1,315,958 |
| Aug 02 2024 | 8.30 | -0.21 | -2.47% | 8.37 | 8.43 | 8.21 | 839,836 |
| Aug 01 2024 | 8.51 | -0.25 | -2.85% | 8.80 | 8.86 | 8.40 | 1,252,012 |
| Jul 31 2024 | 8.76 | -0.14 | -1.57% | 8.95 | 9.05 | 8.70 | 1,093,679 |
| Jul 30 2024 | 8.90 | 0.15 | 1.71% | 8.63 | 8.99 | 8.63 | 1,033,947 |
| Jul 29 2024 | 8.75 | -0.01 | -0.11% | 8.76 | 9.01 | 8.67 | 1,414,787 |
| Jul 26 2024 | 8.76 | 0.70 | 8.68% | 8.09 | 8.785 | 8.09 | 1,888,893 |
| Jul 25 2024 | 8.06 | -1.06 | -11.62% | 8.54 | 8.54 | 7.665 | 3,490,950 |
| Jul 24 2024 | 9.12 | -0.18 | -1.94% | 9.22 | 9.315 | 9.065 | 950,754 |
| Jul 23 2024 | 9.30 | -0.20 | -2.11% | 9.44 | 9.53 | 9.23 | 886,632 |
| Jul 22 2024 | 9.50 | 0.02 | 0.21% | 9.48 | 9.57 | 9.43 | 629,980 |
| Jul 19 2024 | 9.48 | -0.25 | -2.57% | 9.71 | 9.71 | 9.47 | 673,717 |
| Jul 18 2024 | 9.73 | -0.01 | -0.10% | 9.73 | 10.08 | 9.69 | 904,257 |
| Jul 17 2024 | 9.74 | 0.07 | 0.72% | 9.73 | 9.855 | 9.655 | 688,509 |
| Jul 16 2024 | 9.67 | 0.33 | 3.53% | 9.30 | 9.76 | 9.30 | 801,662 |
| Jul 15 2024 | 9.34 | 0.28 | 3.09% | 9.09 | 9.46 | 9.06 | 727,091 |
| Jul 12 2024 | 9.06 | 0.11 | 1.23% | 9.04 | 9.13 | 9.02 | 796,393 |
| Jul 11 2024 | 8.95 | 0.15 | 1.70% | 8.94 | 9.075 | 8.90 | 700,886 |
| Jul 10 2024 | 8.80 | 0.18 | 2.09% | 8.64 | 8.81 | 8.64 | 701,615 |
| Jul 09 2024 | 8.62 | -0.03 | -0.35% | 8.61 | 8.695 | 8.59 | 572,099 |
| Jul 08 2024 | 8.65 | 0.18 | 2.13% | 8.52 | 8.7399 | 8.49 | 741,403 |
| Jul 05 2024 | 8.47 | -0.31 | -3.53% | 8.74 | 8.74 | 8.47 | 578,340 |
| Jul 03 2024 | 8.78 | 0.09 | 1.04% | 8.73 | 8.815 | 8.72 | 322,394 |
| Jul 02 2024 | 8.69 | 0.14 | 1.64% | 8.54 | 8.715 | 8.54 | 585,172 |
| Jul 01 2024 | 8.55 | -0.04 | -0.47% | 8.62 | 8.75 | 8.51 | 564,909 |
| Jun 28 2024 | 8.59 | 0.11 | 1.30% | 8.53 | 8.64 | 8.485 | 1,012,568 |
| Jun 27 2024 | 8.48 | -0.02 | -0.24% | 8.51 | 8.59 | 8.465 | 736,247 |
| Jun 26 2024 | 8.50 | 0.00 | 0.00% | 8.45 | 8.51 | 8.43 | 820,636 |
| Jun 25 2024 | 8.50 | -0.26 | -2.97% | 8.75 | 8.77 | 8.48 | 768,433 |
