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 (%)
Feb 28, 2018 16.52 16.58 15.61 16.01 33,949 -0.45(-2.73%)
Feb 27, 2018 16.25 16.75 15.98 16.46 34,165 +0.13(+0.80%)
Feb 26, 2018 17.00 17.00 15.79 16.33 42,607 -0.26(-1.57%)
Feb 23, 2018 15.47 16.80 15.43 16.59 42,276 +1.10(+7.10%)
Feb 22, 2018 15.47 15.91 15.00 15.49 51,210 +0.03(+0.19%)
Feb 21, 2018 16.71 16.71 15.22 15.46 103,306 -1.25(-7.48%)
Feb 20, 2018 15.67 17.00 15.66 16.71 159,727 +1.16(+7.46%)
Feb 16, 2018 15.55 15.55 15.55 0 +0.18(+1.17%)
Feb 15, 2018 14.94 15.40 13.87 15.37 250,050 +0.55(+3.71%)
Feb 14, 2018 14.04 14.99 13.55 14.82 39,034 +0.78(+5.56%)
Feb 13, 2018 14.25 14.47 13.87 14.04 31,526 -0.47(-3.24%)
Feb 12, 2018 14.43 14.88 14.06 14.51 21,548 +0.00(+0.00%)
Feb 09, 2018 14.82 15.00 13.14 14.51 87,662 -0.39(-2.62%)
Feb 08, 2018 14.50 15.14 14.22 14.90 47,306 +0.51(+3.54%)
Feb 07, 2018 15.03 15.49 13.99 14.39 69,630 -0.60(-4.00%)
Feb 06, 2018 14.08 15.42 13.94 14.99 243,476 +0.88(+6.24%)
Feb 05, 2018 14.14 15.01 14.00 14.11 51,356 -0.20(-1.40%)
Feb 02, 2018 14.42 14.51 13.73 14.31 48,443 -0.22(-1.51%)
Feb 01, 2018 15.21 15.35 14.53 14.53 34,238 -0.69(-4.53%)
Jan 31, 2018 15.75 15.80 14.70 15.22 121,084 -0.53(-3.37%)
Jan 30, 2018 14.69 15.80 14.57 15.75 195,765 +0.38(+2.47%)
Jan 29, 2018 14.38 15.57 14.08 15.37 229,199 +1.06(+7.41%)
Jan 26, 2018 14.13 14.36 13.59 14.31 86,136 +0.11(+0.77%)
Jan 25, 2018 13.92 14.39 13.87 14.20 51,606 +0.39(+2.82%)
Jan 24, 2018 13.86 13.94 13.29 13.81 38,369 +0.16(+1.17%)
Jan 23, 2018 13.29 13.75 13.19 13.65 302,406 +0.30(+2.25%)
Jan 22, 2018 13.10 13.45 13.10 13.35 52,191 +0.10(+0.75%)
Jan 19, 2018 12.68 13.39 12.62 13.25 125,703 +0.60(+4.74%)
Jan 18, 2018 12.71 12.31 12.65 55,340 +0.15(+1.20%)
Jan 17, 2018 12.22 12.58 12.07 12.50 69,919 +0.34(+2.80%)
Jan 16, 2018 11.81 12.20 11.80 12.16 85,926 +0.35(+2.96%)
Jan 12, 2018 11.81 11.81 11.81 0 +0.25(+2.16%)
Jan 11, 2018 11.37 12.03 11.37 11.56 29,734 +0.41(+3.68%)
Jan 10, 2018 10.67 11.15 10.62 11.15 62,210 +0.41(+3.82%)
Jan 09, 2018 11.05 11.06 10.65 10.74 26,293 -0.32(-2.89%)
Jan 08, 2018 11.12 11.20 11.03 11.06 20,419 -0.01(-0.09%)
Jan 05, 2018 11.75 11.82 10.87 11.07 50,606 -0.63(-5.38%)
Jan 04, 2018 11.08 11.84 10.78 11.70 105,227 +0.66(+5.98%)
Jan 03, 2018 11.41 11.79 10.84 11.04 50,953 -0.46(-4.00%)
Jan 02, 2018 12.61 12.71 11.46 11.50 98,606 -1.21(-9.52%)
Dec 29, 2017 12.71 12.71 12.71 0 -0.01(-0.08%)
Dec 28, 2017 12.66 12.82 12.48 12.72 32,703 +0.12(+0.95%)
Dec 27, 2017 12.42 12.87 12.25 12.60 43,417 +0.19(+1.53%)
Dec 26, 2017 11.64 12.87 11.64 12.41 30,470 +0.62(+5.26%)
Dec 22, 2017 12.52 12.88 11.64 11.79 57,488 -0.93(-7.31%)
Dec 21, 2017 13.05 13.05 12.70 12.72 15,067 -0.14(-1.09%)
Dec 20, 2017 12.93 12.98 12.64 12.86 15,380 -0.01(-0.08%)
Dec 19, 2017 13.13 13.19 12.71 12.87 117,766 -0.23(-1.76%)
Dec 18, 2017 13.05 13.10 12.90 13.10 32,468 +0.07(+0.54%)
Dec 15, 2017 12.90 13.15 12.78 13.03 89,693 +0.18(+1.40%)
Dec 14, 2017 12.86 13.09 12.59 12.85 48,081 -0.10(-0.77%)
Dec 13, 2017 12.64 13.17 12.64 12.95 41,933 +0.36(+2.86%)
Dec 12, 2017 12.97 13.00 11.50 12.59 20,968 -0.21(-1.64%)
Dec 11, 2017 12.52 13.00 12.26 12.80 34,486 +0.28(+2.24%)
Dec 08, 2017 12.60 12.81 12.45 12.52 66,172 -0.16(-1.26%)
Dec 07, 2017 12.19 12.48 11.84 12.68 50,627 +0.67(+5.58%)
Dec 06, 2017 12.46 12.50 12.00 12.01 16,122 -0.38(-3.07%)
Dec 05, 2017 12.32 12.75 11.79 12.39 45,648 -0.01(-0.08%)
Dec 04, 2017 13.15 13.15 12.11 12.40 33,137 -0.60(-4.62%)
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.