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 (%)
Mar 29, 2018 17.75 17.75 17.75 0 +0.80(+4.72%)
Mar 28, 2018 17.17 17.73 16.74 16.95 87,763 -0.27(-1.57%)
Mar 27, 2018 18.01 18.60 16.99 17.22 108,980 -0.75(-4.17%)
Mar 26, 2018 19.45 19.45 17.45 17.97 238,488 -1.40(-7.23%)
Mar 23, 2018 19.59 20.19 18.64 19.37 299,664 +0.00(+0.00%)
Mar 22, 2018 19.23 19.73 19.11 19.37 73,621 -0.02(-0.10%)
Mar 21, 2018 19.86 20.42 19.32 19.39 163,031 -0.38(-1.92%)
Mar 20, 2018 19.70 20.50 19.51 19.77 94,503 +0.09(+0.46%)
Mar 19, 2018 20.35 20.89 19.07 19.68 100,031 -0.67(-3.29%)
Mar 16, 2018 20.52 21.18 20.07 20.35 91,680 -0.39(-1.88%)
Mar 15, 2018 20.72 21.01 20.28 20.74 44,411 -0.14(-0.67%)
Mar 14, 2018 20.30 20.96 20.05 20.88 40,749 +0.63(+3.11%)
Mar 13, 2018 21.55 21.99 20.09 20.25 101,466 -1.05(-4.93%)
Mar 12, 2018 21.46 22.50 21.00 21.30 76,010 -0.20(-0.93%)
Mar 09, 2018 21.91 22.32 21.01 21.50 91,633 -0.33(-1.51%)
Mar 08, 2018 21.77 22.44 21.50 21.83 80,608 +0.06(+0.28%)
Mar 07, 2018 21.75 22.09 21.30 21.77 119,665 -0.23(-1.05%)
Mar 06, 2018 23.25 23.25 21.50 22.00 275,799 -1.25(-5.38%)
Mar 05, 2018 22.84 23.40 19.66 23.25 929,723 +6.44(+38.31%)
Mar 02, 2018 15.30 16.99 15.07 16.81 22,344 +1.26(+8.10%)
Mar 01, 2018 15.93 16.00 15.28 15.55 17,553 -0.46(-2.87%)
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%)
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.