Canada markets closed

Global Tech Industries Group, Inc. (GTII)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1449-0.0008 (-0.55%)
At close: 03:58PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.14570.15880.13710.14490.1449318,100
May 17, 20240.16000.16000.14250.14570.1457176,400
May 16, 20240.15400.16240.14230.15990.1599236,500
May 15, 20240.16870.16870.14510.15400.1540358,500
May 14, 20240.16000.17000.14100.15030.1503693,900
May 13, 20240.18010.18800.15680.15790.1579613,000
May 10, 20240.18280.18780.17200.18010.1801319,300
May 09, 20240.18500.18900.17010.18140.1814787,800
May 08, 20240.17500.20000.16500.18440.18442,326,800
May 07, 20240.14900.19500.12900.15900.15903,113,900
May 06, 20240.13800.15900.13490.14490.1449378,300
May 03, 20240.15000.16000.12000.13800.1380671,800
May 02, 20240.15260.16540.15000.15100.1510361,300
May 01, 20240.15600.16500.15100.15590.1559184,600
Apr 30, 20240.16460.17000.15200.16200.1620221,600
Apr 29, 20240.17000.17310.15200.15990.1599846,100
Apr 26, 20240.16000.17000.15700.17000.1700490,100
Apr 25, 20240.16900.17000.16000.16150.1615315,600
Apr 24, 20240.17300.17300.16000.16720.1672111,600
Apr 23, 20240.16000.17960.16000.17000.1700604,300
Apr 22, 20240.17100.17970.15750.16280.1628833,100
Apr 19, 20240.18220.18980.17000.17500.1750450,800
Apr 18, 20240.19970.19990.18100.18240.1824154,300
Apr 17, 20240.20000.20000.18110.18750.1875709,800
Apr 16, 20240.22980.22980.19000.20000.20002,000,500
Apr 15, 20240.23370.23500.21100.22980.2298113,600
Apr 12, 20240.24020.24500.22010.23000.2300303,300
Apr 11, 20240.24300.25300.23500.23570.2357354,100
Apr 10, 20240.23900.25400.21500.25200.2520805,600
Apr 09, 20240.23970.24700.20290.23420.2342350,700
Apr 08, 20240.23100.24700.22000.23630.2363407,200
Apr 05, 20240.23000.24500.23000.24250.2425243,700
Apr 04, 20240.25010.25500.22630.23000.23001,154,400
Apr 03, 20240.18900.25000.18100.24400.24401,407,300
Apr 02, 20240.22000.22500.18000.19000.19001,095,000
Apr 01, 20240.27200.27200.22520.22900.2290733,800
Mar 28, 20240.27550.28190.25110.27200.2720338,800
Mar 27, 20240.27770.28490.26500.28100.2810209,700
Mar 26, 20240.27010.28500.27010.27400.2740233,400
Mar 25, 20240.28400.29000.27390.28100.2810852,400
Mar 22, 20240.29510.30000.28010.28490.2849191,800
Mar 21, 20240.28210.30000.27600.29500.2950223,800
Mar 20, 20240.28500.28500.27590.28070.280791,600
Mar 19, 20240.29850.30000.27570.28150.2815155,400
Mar 18, 20240.33000.33000.28900.28900.2890601,200
Mar 15, 20240.30600.32000.29000.31500.31501,301,300
Mar 14, 20240.30950.32000.29510.30200.3020226,800
Mar 13, 20240.32250.32500.29500.29750.2975856,900
Mar 12, 20240.31000.33000.29800.32000.32001,290,000
Mar 11, 20240.30500.31900.29050.30950.3095407,200
Mar 08, 20240.29120.31000.29010.29500.2950585,200
Mar 07, 20240.29110.30500.29110.30000.3000243,500
Mar 06, 20240.33990.33990.29110.30000.3000418,900
Mar 05, 20240.27970.33900.27340.30000.30001,323,100
Mar 04, 20240.25200.27500.25200.27200.2720120,500
Mar 01, 20240.26500.27940.26500.27000.2700139,700
Feb 29, 20240.27100.30500.26510.26800.2680365,500
Feb 28, 20240.26000.31000.26000.28000.2800305,900
Feb 27, 20240.28700.30450.27550.28650.2865323,000
Feb 26, 20240.27060.30900.27010.28000.2800320,700
Feb 23, 20240.27210.32880.26800.29000.2900453,300
Feb 22, 20240.30000.33000.26500.29990.2999271,300
Feb 21, 20240.34400.34400.25500.28000.28001,296,500
Feb 20, 20240.35000.35500.27000.33400.3340325,800
Feb 16, 20240.21090.35000.21090.35000.3500972,500
Feb 15, 20240.21400.22010.21050.21610.2161375,100
Feb 14, 20240.22500.22500.21020.21250.2125120,200
Feb 13, 20240.20620.22500.20500.22500.2250218,300
Feb 12, 20240.21000.21900.20510.21600.2160205,200
Feb 09, 20240.22000.24000.20110.20830.2083467,700
Feb 08, 20240.20000.21990.20000.21990.2199394,000
Feb 07, 20240.22000.22000.19000.20570.2057338,600
Feb 06, 20240.22000.23900.19500.20750.2075490,800
Feb 05, 20240.22860.26000.21000.21650.2165340,200
Feb 02, 20240.27000.27000.22900.23990.2399224,200
Feb 01, 20240.26500.27000.23810.26000.2600326,900
Jan 31, 20240.25520.27990.25030.26800.2680298,800
Jan 30, 20240.29990.29990.24610.25990.2599779,900
Jan 29, 20240.25990.32000.25990.27650.2765806,900
Jan 26, 20240.21880.27000.20750.25990.2599511,400
Jan 25, 20240.21000.21800.20560.20750.2075304,600
Jan 24, 20240.21000.22000.20550.21000.2100171,000
Jan 23, 20240.21000.22500.20780.21450.2145368,500
Jan 22, 20240.21000.21990.20400.20780.2078261,800
Jan 19, 20240.21100.22890.20000.20500.2050682,500
Jan 18, 20240.22890.22890.20500.21200.2120332,500
Jan 17, 20240.24900.24900.21270.22890.2289382,400
Jan 16, 20240.27500.27950.21500.24360.2436794,600
Jan 12, 20240.26700.28800.25850.28000.2800311,000
Jan 11, 20240.27900.28300.25700.26700.2670295,200
Jan 10, 20240.25500.28400.25500.27890.2789576,500
Jan 09, 20240.28500.28900.22010.25990.25992,670,800
Jan 08, 20240.34840.34840.28510.29000.2900739,300
Jan 05, 20240.38900.38990.33000.33700.3370388,100
Jan 04, 20240.36100.39380.36100.37760.3776128,300
Jan 03, 20240.39490.39500.37000.37530.3753263,800
Jan 02, 20240.39000.41900.37330.39500.3950329,400
Dec 29, 20230.40100.41000.36500.39990.3999862,900
Dec 28, 20230.41000.42000.39500.40100.4010514,000
Dec 27, 20230.41000.42250.40000.41450.4145418,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...