GGTTF - GTEC Holdings Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.35010.36830.35010.36830.368316,425
Jul 16, 20190.33570.33570.32670.33510.335112,300
Jul 15, 20190.31600.32760.31490.31490.31498,603
Jul 12, 20190.31640.31640.29000.30890.3089109,701
Jul 11, 20190.32300.32900.31910.32360.323634,823
Jul 10, 20190.32310.33000.32060.33000.330016,970
Jul 09, 20190.36000.36320.32770.33000.330050,804
Jul 08, 20190.37700.38400.35040.35040.350413,995
Jul 05, 20190.33900.36350.33900.34550.34558,890
Jul 03, 20190.34650.34650.33090.33400.334037,851
Jul 02, 20190.35300.35300.34210.34700.347022,433
Jul 01, 20190.33800.34900.33800.34900.34904,305
Jun 28, 20190.34410.34970.33810.34960.34963,370
Jun 27, 20190.34100.35740.34100.35740.357419,530
Jun 26, 20190.34570.34570.34240.34500.34501,400
Jun 25, 20190.36150.36920.33640.35110.351111,100
Jun 24, 20190.37350.37360.36300.37030.37036,050
Jun 21, 20190.37610.37610.37390.37390.3739690
Jun 20, 20190.37200.40000.35460.38100.381028,366
Jun 19, 20190.36000.36950.36000.36950.36951,554
Jun 18, 20190.37530.37900.34740.36040.360433,393
Jun 17, 20190.35600.38430.35600.37200.37205,300
Jun 14, 20190.36900.37670.35540.36120.361213,709
Jun 13, 20190.37000.37710.35690.36210.362140,316
Jun 12, 20190.37380.39320.36500.37940.379437,445
Jun 11, 20190.38850.40500.38160.38760.387646,372
Jun 10, 2019------
Jun 07, 20190.45800.45800.42000.43130.431310,312
Jun 06, 20190.43470.45290.43260.44860.448611,785
Jun 05, 20190.42950.44900.42500.43780.43784,280
Jun 04, 20190.40010.43000.39260.43000.430036,171
Jun 03, 20190.39030.40300.39000.39100.391038,012
May 31, 20190.43600.43850.38000.40330.403332,952
May 30, 20190.42050.44000.42050.44000.44007,275
May 29, 20190.43700.44040.41960.42710.427118,900
May 28, 20190.45280.46500.42110.43450.43456,034
May 24, 20190.48000.48000.45850.46680.466810,700
May 23, 20190.43520.47900.42750.47150.471522,450
May 22, 20190.46000.46390.44100.45930.4593143,937
May 21, 20190.45650.45650.43010.44400.444099,238
May 20, 20190.46700.47500.40530.47500.475017,837
May 17, 20190.43010.44210.43000.43000.430039,410
May 16, 20190.44700.47340.44450.45500.455037,244
May 15, 20190.44390.45490.42960.43270.432727,721
May 14, 20190.45420.45790.44240.44760.447611,405
May 13, 20190.46710.46710.42980.43500.435021,392
May 10, 20190.43210.46540.43210.45190.45198,175
May 09, 20190.45900.46500.44250.44900.449055,876
May 08, 20190.46500.46540.45890.46540.46543,949
May 07, 20190.47690.47690.45780.46540.465417,703
May 06, 20190.46000.48990.46000.47830.478314,300
May 03, 20190.49090.49090.47500.48210.482127,483
May 02, 20190.49750.49970.48000.48000.480079,017
May 01, 20190.50200.51700.47210.48860.488663,964
Apr 30, 20190.52090.52090.49550.51810.518173,240
Apr 29, 20190.53680.53990.50160.51690.516954,422
Apr 26, 20190.51070.53250.51070.53240.532417,801
Apr 25, 20190.50950.51180.49660.50610.506147,659
Apr 24, 20190.50000.51520.47500.50950.5095183,853
Apr 23, 20190.49040.49790.48560.48560.48568,528
Apr 22, 20190.46150.49210.45020.49210.492131,016
Apr 18, 20190.46810.48150.45500.46200.462018,823
Apr 17, 20190.45640.47480.44740.46380.463879,920
Apr 16, 20190.47500.48590.45490.46130.461334,759
Apr 15, 20190.51050.51050.46060.47470.474781,727
Apr 12, 20190.50070.50460.47560.48900.489015,221
Apr 11, 20190.51060.51840.46020.48880.4888231,905
Apr 10, 20190.50390.52580.50120.51290.512939,204
Apr 09, 20190.51010.52780.50000.51230.512339,663
Apr 08, 20190.50060.54550.49000.53890.5389202,599
Apr 05, 20190.49160.50990.49110.50250.502536,404
Apr 04, 20190.49110.50470.48610.49230.492324,650
Apr 03, 20190.52590.52590.49270.49270.492757,168
Apr 02, 20190.51010.52330.50110.50110.501155,534
Apr 01, 20190.50780.53900.50780.52770.527781,324
Mar 29, 20190.55490.55580.48860.49300.4930292,188
Mar 28, 20190.55000.55000.51540.51580.515842,821
Mar 27, 20190.55460.56100.53230.54940.549495,110
Mar 26, 20190.50000.56990.50000.55470.554798,277
Mar 25, 20190.55740.55740.51210.52740.527424,776
Mar 22, 20190.56900.60000.52750.53960.5396447,412
Mar 21, 20190.51500.54820.51500.53120.5312345,488
Mar 20, 20190.53000.53000.49900.50630.506374,187
Mar 19, 20190.50180.55800.47640.52770.527776,619
Mar 18, 20190.46500.49990.46500.49660.496685,743
Mar 15, 20190.47000.48000.45560.48000.480052,310
Mar 14, 20190.50290.50290.47080.47500.475031,587
Mar 13, 20190.50000.50000.47500.48900.489052,568
Mar 12, 20190.45000.49000.43510.48120.4812112,488
Mar 11, 20190.42410.46600.41500.45220.452230,118
Mar 08, 20190.44000.44210.42000.44210.442174,803
Mar 07, 20190.46000.48040.44000.44000.440051,340
Mar 06, 20190.51340.52270.46580.47000.4700175,243
Mar 05, 20190.46290.53000.46150.51110.5111225,185
Mar 04, 20190.42200.47200.42200.45980.4598161,575
Mar 01, 20190.44500.44500.41210.43070.430769,350
Feb 28, 20190.40000.44500.40000.44140.441437,066
Feb 27, 20190.42250.42250.40000.40030.400351,057
Feb 26, 20190.40400.41000.39870.40870.408724,138
Feb 25, 20190.42000.42020.40780.41890.418945,496
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...