Global Poletrusion Group Corp (GPGC)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0171

-0.0026

(-13.20%)

At close: 01:25PM EDT

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	0.0145	0.0171	0.0145	0.0171	0.0171	14,010
Sep 21, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 20, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 19, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 18, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 15, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 14, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 13, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 12, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 11, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 08, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 07, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 06, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 05, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Sep 01, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Aug 31, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Aug 30, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Aug 29, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Aug 28, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Aug 25, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Aug 24, 2023	0.0197	0.0197	0.0197	0.0197	0.0197	-
Aug 23, 2023	0.0200	0.0200	0.0152	0.0197	0.0197	3,541
Aug 22, 2023	0.0183	0.0183	0.0183	0.0183	0.0183	-
Aug 21, 2023	0.0183	0.0183	0.0183	0.0183	0.0183	100
Aug 18, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 17, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 16, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 15, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 14, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	2,500
Aug 11, 2023	0.0187	0.0187	0.0187	0.0187	0.0187	-
Aug 10, 2023	0.0187	0.0187	0.0187	0.0187	0.0187	2,941
Aug 09, 2023	0.0181	0.0181	0.0181	0.0181	0.0181	-
Aug 08, 2023	0.0181	0.0181	0.0181	0.0181	0.0181	-
Aug 07, 2023	0.0181	0.0181	0.0181	0.0181	0.0181	18,590
Aug 04, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	120
Aug 03, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Aug 02, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	100
Aug 01, 2023	0.0204	0.0204	0.0204	0.0204	0.0204	4,000
Jul 31, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 28, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	7,010
Jul 27, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 26, 2023	0.0214	0.0230	0.0214	0.0230	0.0230	14,000
Jul 25, 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
Jul 24, 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
Jul 21, 2023	0.0247	0.0247	0.0247	0.0247	0.0247	100
Jul 20, 2023	0.0232	0.0232	0.0190	0.0190	0.0190	11,601
Jul 19, 2023	0.0232	0.0232	0.0232	0.0232	0.0232	9,020
Jul 18, 2023	0.0260	0.0313	0.0170	0.0250	0.0250	197,162
Jul 17, 2023	0.0338	0.0338	0.0338	0.0338	0.0338	-
Jul 14, 2023	0.0301	0.0338	0.0301	0.0338	0.0338	2,470
Jul 13, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jul 12, 2023	0.0400	0.0450	0.0300	0.0325	0.0325	236,066
Jul 11, 2023	0.0210	0.0585	0.0091	0.0400	0.0400	637,658
Jul 10, 2023	0.0274	0.0610	0.0100	0.0610	0.0610	503,720
Jul 07, 2023	0.0580	0.0580	0.0580	0.0580	0.0580	-
Jul 06, 2023	0.0032	0.0580	0.0032	0.0580	0.0580	8,500
Jul 05, 2023	0.0250	0.0610	0.0030	0.0610	0.0610	155,411
Jul 03, 2023	0.0156	0.0198	0.0142	0.0198	0.0198	158,974
Jun 30, 2023	0.0009	0.0009	0.0009	0.0009	0.0009	100
Jun 29, 2023	0.0160	0.0160	0.0154	0.0154	0.0154	630
Jun 28, 2023	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jun 27, 2023	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jun 26, 2023	0.0160	0.0163	0.0084	0.0084	0.0084	1,530
Jun 23, 2023	0.0103	0.0103	0.0100	0.0100	0.0100	39,825
Jun 22, 2023	0.0163	0.0163	0.0103	0.0160	0.0160	22,340
Jun 21, 2023	0.0168	0.0168	0.0160	0.0160	0.0160	4,360
Jun 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 09, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	131
Jun 06, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
Jun 05, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
Jun 02, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
Jun 01, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 31, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 30, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 26, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 25, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 24, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 23, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 22, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 19, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 18, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 17, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 16, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 15, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 12, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 11, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 10, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 09, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 08, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 05, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 04, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 03, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 02, 2023	0.0067	0.0067	0.0067	0.0067	0.0067	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Global Poletrusion Group Corp (GPGC)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)