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 (%)
Oct 31, 2017 8.160 8.160 7.970 8.160 5,250 +0.07(+0.87%)
Oct 30, 2017 8.100 8.140 8.000 8.090 19,673 +0.09(+1.13%)
Oct 27, 2017 8.000 8.000 7.890 8.000 18,107 +0.17(+2.17%)
Oct 26, 2017 7.856 8.271 7.790 7.830 23,978 +0.18(+2.30%)
Oct 25, 2017 7.900 7.900 7.540 7.654 8,830 -0.28(-3.48%)
Oct 24, 2017 7.740 8.000 7.740 7.930 4,168 -0.07(-0.88%)
Oct 23, 2017 7.870 8.120 7.817 8.000 13,354 +0.08(+1.01%)
Oct 20, 2017 7.930 7.972 7.851 7.920 3,806 +0.10(+1.28%)
Oct 19, 2017 7.760 7.950 7.741 7.820 6,060 -0.01(-0.13%)
Oct 18, 2017 7.983 8.040 7.830 7.830 8,656 -0.22(-2.73%)
Oct 17, 2017 8.240 8.240 7.988 8.050 9,768 -0.13(-1.59%)
Oct 16, 2017 8.319 8.319 8.010 8.180 3,692 +0.19(+2.38%)
Oct 13, 2017 8.389 8.389 7.951 7.990 12,805 -0.13(-1.60%)
Oct 12, 2017 8.450 8.583 8.100 8.120 32,737 -0.36(-4.25%)
Oct 11, 2017 8.220 8.600 8.160 8.480 27,658 +0.35(+4.31%)
Oct 10, 2017 8.050 8.170 8.050 8.130 5,164 +0.06(+0.74%)
Oct 09, 2017 8.150 8.150 7.990 8.070 15,537 -0.12(-1.47%)
Oct 06, 2017 8.100 8.299 8.090 8.190 5,494 -0.02(-0.24%)
Oct 05, 2017 8.430 8.434 8.011 8.210 19,965 -0.19(-2.26%)
Oct 04, 2017 8.170 8.450 8.100 8.400 12,249 +0.23(+2.82%)
Oct 03, 2017 7.990 8.170 7.700 8.170 40,939 +0.20(+2.51%)
Oct 02, 2017 8.400 8.400 7.940 7.970 42,983 -0.47(-5.57%)
Sep 29, 2017 8.490 8.500 8.288 8.440 35,660 +0.07(+0.84%)
Sep 28, 2017 8.510 8.610 8.370 8.370 16,004 -0.12(-1.41%)
Sep 27, 2017 8.733 8.830 8.480 8.490 50,563 -0.27(-3.03%)
Sep 26, 2017 9.300 9.300 8.520 8.755 31,795 -0.01(-0.17%)
Sep 25, 2017 8.630 9.380 8.620 8.770 43,546 +0.01(+0.11%)
Sep 22, 2017 8.020 8.790 7.960 8.760 37,011 +0.02(+0.23%)
Sep 21, 2017 8.660 8.893 8.430 8.740 83,767 +0.17(+1.98%)
Sep 20, 2017 8.370 8.660 8.200 8.570 39,960 +0.38(+4.64%)
Sep 19, 2017 8.250 8.491 8.060 8.190 29,334 +0.15(+1.87%)
Sep 18, 2017 8.000 8.360 7.770 8.040 10,250 -0.06(-0.74%)
Sep 15, 2017 7.690 8.130 7.473 8.100 37,448 +0.29(+3.71%)
Sep 14, 2017 7.870 7.870 7.081 7.810 120,648 -0.06(-0.76%)
Sep 13, 2017 9.420 9.450 7.190 7.870 207,851 -0.77(-8.91%)
Sep 12, 2017 7.940 8.900 7.940 8.640 96,262 +0.64(+8.00%)
Sep 11, 2017 7.890 9.712 7.890 8.000 134,462 +0.24(+3.09%)
Sep 08, 2017 7.080 8.200 7.080 7.760 99,885 +0.70(+9.92%)
Sep 07, 2017 6.500 7.100 6.500 7.060 44,805 +0.40(+6.01%)
Sep 06, 2017 6.189 6.730 6.000 6.660 68,423 +0.55(+9.00%)
Sep 05, 2017 6.390 6.490 6.110 6.110 34,244 -0.27(-4.23%)
Sep 01, 2017 6.440 6.630 6.260 6.380 57,660 -0.21(-3.19%)
Aug 31, 2017 5.920 6.673 5.920 6.590 69,365 +0.50(+8.21%)
Aug 30, 2017 6.000 6.300 5.990 6.090 17,187 -0.12(-1.93%)
Aug 29, 2017 6.200 6.410 5.940 6.210 16,803 -0.13(-2.05%)
Aug 28, 2017 6.460 6.660 6.340 6.340 17,214 -0.03(-0.47%)
Aug 25, 2017 6.390 6.740 5.981 6.370 41,579 -0.14(-2.15%)
Aug 24, 2017 6.100 6.570 6.100 6.510 23,357 +0.46(+7.60%)
Aug 23, 2017 5.710 6.130 5.669 6.050 37,138 +0.27(+4.67%)
Aug 22, 2017 5.660 5.800 5.630 5.780 15,141 +0.15(+2.66%)
Aug 21, 2017 5.610 5.650 5.610 5.630 5,176 -0.05(-0.88%)
Aug 18, 2017 5.611 5.700 5.600 5.680 12,547 +0.00(+0.00%)
Aug 17, 2017 5.600 5.800 5.568 5.680 18,249 +0.05(+0.89%)
Aug 16, 2017 5.730 5.780 5.600 5.630 10,336 -0.16(-2.76%)
Aug 15, 2017 5.764 5.790 5.680 5.790 1,952 +0.07(+1.22%)
Aug 14, 2017 5.670 5.830 5.610 5.720 13,301 +0.02(+0.35%)
Aug 11, 2017 5.610 5.840 5.610 5.700 5,473 +0.10(+1.79%)
Aug 10, 2017 5.800 5.850 5.550 5.600 9,910 -0.15(-2.61%)
Aug 09, 2017 5.560 5.842 5.560 5.750 15,601 -0.08(-1.37%)
Aug 08, 2017 5.520 5.871 5.420 5.830 33,280 +0.32(+5.81%)
Aug 07, 2017 5.550 5.730 5.100 5.510 27,285 -0.03(-0.54%)
Aug 04, 2017 5.560 5.630 5.538 5.540 4,189 +0.04(+0.73%)
Aug 03, 2017 5.590 5.640 5.500 5.500 4,237 -0.07(-1.26%)
Aug 02, 2017 5.540 5.590 5.370 5.570 23,375 +0.02(+0.36%)
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.