Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GTX Inc (NQ: GTXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.510 5.580 5.500 5.550 22,594 -0.03(-0.54%)
Jul 28, 2017 5.541 5.702 5.510 5.580 36,634 -0.08(-1.41%)
Jul 27, 2017 5.650 5.720 5.603 5.660 12,365 -0.01(-0.18%)
Jul 26, 2017 5.660 5.720 5.560 5.670 20,599 +0.01(+0.18%)
Jul 25, 2017 5.720 5.720 5.500 5.660 26,375 -0.06(-1.05%)
Jul 24, 2017 5.580 5.799 5.550 5.720 39,285 +0.12(+2.14%)
Jul 21, 2017 5.640 5.663 5.530 5.600 14,860 -0.02(-0.36%)
Jul 20, 2017 5.399 5.620 5.399 5.620 7,339 +0.00(+0.00%)
Jul 19, 2017 5.600 5.620 5.530 5.620 2,944 -0.03(-0.53%)
Jul 18, 2017 5.468 5.670 5.380 5.650 10,394 +0.11(+1.99%)
Jul 17, 2017 5.670 5.690 5.110 5.540 29,318 -0.09(-1.60%)
Jul 14, 2017 5.500 5.670 5.405 5.630 17,597 +0.08(+1.44%)
Jul 13, 2017 5.750 5.750 5.380 5.550 28,978 -0.16(-2.80%)
Jul 12, 2017 5.580 5.770 5.360 5.710 22,592 +0.21(+3.82%)
Jul 11, 2017 5.440 5.890 5.420 5.500 29,584 +0.10(+1.85%)
Jul 10, 2017 5.338 5.470 5.250 5.400 8,462 -0.11(-2.00%)
Jul 07, 2017 5.160 5.570 5.093 5.510 17,641 +0.35(+6.89%)
Jul 06, 2017 5.250 5.303 5.120 5.155 14,374 -0.08(-1.43%)
Jul 05, 2017 5.400 5.400 5.130 5.230 21,215 -0.04(-0.76%)
Jul 03, 2017 5.240 5.270 5.110 5.270 17,010 -0.02(-0.38%)
Jun 30, 2017 5.650 5.680 5.063 5.290 71,487 -0.41(-7.19%)
Jun 29, 2017 5.400 6.310 5.255 5.700 182,208 +0.23(+4.20%)
Jun 28, 2017 4.850 5.500 4.810 5.470 107,025 +0.57(+11.63%)
Jun 27, 2017 4.840 4.940 4.450 4.900 41,019 +0.02(+0.41%)
Jun 26, 2017 4.770 4.950 4.675 4.880 47,833 +0.07(+1.46%)
Jun 23, 2017 4.890 4.420 4.810 125,110 +0.23(+5.02%)
Jun 22, 2017 4.330 4.620 4.200 4.580 65,280 +0.28(+6.51%)
Jun 21, 2017 4.160 4.350 4.100 4.300 95,666 +0.11(+2.63%)
Jun 20, 2017 4.350 4.380 4.010 4.190 112,139 -0.19(-4.34%)
Jun 19, 2017 4.570 4.690 4.300 4.380 92,165 -0.23(-4.99%)
Jun 16, 2017 4.760 5.220 4.497 4.610 433,336 -0.18(-3.76%)
Jun 15, 2017 4.620 4.920 4.475 4.790 228,324 +0.13(+2.79%)
Jun 14, 2017 4.780 5.080 4.420 4.660 714,819 -0.16(-3.32%)
Jun 13, 2017 5.750 5.830 4.710 4.820 2,915,546 -1.33(-21.63%)
Jun 12, 2017 3.470 6.240 3.470 6.150 7,875,975 +3.06(+99.03%)
Jun 09, 2017 2.970 3.135 2.770 3.090 50,437 +0.09(+3.00%)
Jun 08, 2017 2.880 3.090 2.730 3.000 36,376 +0.08(+2.74%)
Jun 07, 2017 3.280 3.300 2.780 2.920 26,011 -0.44(-13.10%)
Jun 06, 2017 3.340 3.410 3.143 3.360 29,540 -0.05(-1.47%)
Jun 05, 2017 3.510 3.580 3.175 3.410 35,232 -0.04(-1.16%)
Jun 02, 2017 3.400 3.460 3.190 3.450 10,609 -0.02(-0.58%)
Jun 01, 2017 3.040 3.470 3.040 3.470 8,000 +0.40(+13.20%)
May 31, 2017 3.000 3.175 3.000 3.065 5,877 +0.02(+0.50%)
May 30, 2017 3.460 3.700 3.060 3.050 8,940 -0.32(-9.50%)
May 26, 2017 3.360 3.533 3.350 3.370 17,752 +0.00(+0.00%)
May 25, 2017 4.320 4.320 3.280 3.370 58,174 -0.93(-21.63%)
May 24, 2017 4.050 4.360 4.017 4.300 8,003 -0.07(-1.60%)
May 23, 2017 4.680 4.700 4.270 4.370 22,277 -0.13(-2.89%)
May 22, 2017 4.340 4.706 4.320 4.500 39,482 -0.09(-1.96%)
May 19, 2017 4.599 4.599 4.269 4.590 25,827 +0.20(+4.56%)
May 18, 2017 4.305 4.396 4.160 4.390 50,478 +0.13(+3.05%)
May 17, 2017 4.290 4.393 4.250 4.260 10,356 -0.04(-0.93%)
May 16, 2017 4.385 4.880 4.220 4.300 48,493 -0.20(-4.44%)
May 15, 2017 4.080 4.690 4.080 4.500 78,721 +0.21(+4.90%)
May 12, 2017 4.550 4.550 4.100 4.290 53,174 -0.21(-4.67%)
May 11, 2017 4.730 4.750 4.440 4.500 11,535 -0.27(-5.66%)
May 10, 2017 5.133 5.133 4.770 4.770 4,175 -0.36(-7.02%)
May 09, 2017 5.180 5.240 5.130 5.130 5,157 -0.11(-2.10%)
May 08, 2017 4.709 5.240 4.670 5.240 12,499 +0.48(+10.08%)
May 05, 2017 4.730 4.770 4.620 4.760 6,721 +0.03(+0.63%)
May 04, 2017 4.450 4.730 4.450 4.730 7,159 +0.08(+1.72%)
May 03, 2017 4.500 4.740 4.500 4.650 4,312 -0.04(-0.85%)
May 02, 2017 4.460 4.690 4.400 4.690 5,669 +0.21(+4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.