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 (%)
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%)
Aug 01, 2017 5.540 5.590 5.300 5.550 10,098 +0.00(+0.00%)
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%)
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.