GTYH - GTY Technology Holdings Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20197.767.777.167.217.2166,803
Jun 24, 20197.607.877.287.617.61110,400
Jun 21, 20197.808.037.587.657.65841,700
Jun 20, 20198.508.607.797.827.82402,700
Jun 19, 20197.968.497.848.408.40955,900
Jun 18, 20197.747.987.417.957.95379,400
Jun 17, 20197.797.797.517.727.72485,000
Jun 14, 20197.757.877.397.577.57276,700
Jun 13, 20197.937.947.647.727.7283,100
Jun 12, 20197.858.017.777.887.88151,900
Jun 11, 20198.008.007.807.887.88107,100
Jun 10, 20198.178.237.827.887.8883,500
Jun 07, 20198.138.147.807.987.98130,900
Jun 06, 20197.968.227.937.937.93138,300
Jun 05, 20198.698.697.937.957.95223,900
Jun 04, 20198.758.758.288.698.6979,500
Jun 03, 20198.999.008.638.688.68325,200
May 31, 20199.009.008.558.888.8868,000
May 30, 20199.269.269.019.159.1546,100
May 29, 20199.629.628.959.089.08943,300
May 28, 20199.009.278.959.209.2040,500
May 24, 20198.649.008.609.009.001,329,700
May 23, 20199.029.268.508.508.5053,200
May 22, 20199.329.329.009.009.0068,900
May 21, 20199.299.399.029.259.2563,900
May 20, 20199.539.599.029.379.37235,800
May 17, 20199.709.799.549.599.5991,400
May 16, 20199.769.769.559.709.7034,100
May 15, 20199.909.949.599.629.62102,300
May 14, 20199.689.909.569.899.8955,000
May 13, 20199.919.929.589.749.7444,700
May 10, 20199.849.979.589.969.9639,600
May 09, 20199.3710.099.299.729.7234,800
May 08, 20199.269.559.189.559.5523,400
May 07, 20199.259.269.189.269.2616,900
May 06, 20199.259.269.119.269.2619,200
May 03, 20199.189.259.139.259.2526,500
May 02, 20199.119.268.929.209.2027,500
May 01, 20199.009.108.979.089.0885,500
Apr 30, 20198.929.008.929.009.0027,100
Apr 29, 20199.009.068.709.009.0030,900
Apr 26, 20198.969.058.809.009.0026,100
Apr 25, 20198.969.028.759.009.0024,800
Apr 24, 20198.949.058.708.988.9827,400
Apr 23, 20198.859.058.769.029.0229,100
Apr 22, 20199.149.368.739.059.0513,100
Apr 18, 20199.029.048.919.009.005,100
Apr 17, 20199.139.139.139.139.13100
Apr 16, 20199.209.218.789.139.1318,300
Apr 15, 20199.249.569.169.209.2012,500
Apr 12, 20199.669.669.079.309.3019,500
Apr 11, 20198.909.608.909.599.5912,000
Apr 10, 20198.829.228.788.918.9113,300
Apr 09, 20198.908.998.908.998.99800
Apr 08, 20198.798.798.798.798.79200
Apr 05, 20199.159.158.868.868.861,900
Apr 04, 20199.339.339.079.289.288,400
Apr 03, 20199.009.408.999.239.2318,300
Apr 02, 20198.808.858.658.858.854,800
Apr 01, 20198.838.838.708.808.802,700
Mar 29, 20198.838.838.758.808.802,600
Mar 28, 20198.538.808.458.798.798,100
Mar 27, 20198.619.008.608.838.8348,800
Mar 26, 20198.328.658.328.658.6530,500
Mar 25, 20198.408.408.408.408.40100
Mar 22, 20198.408.408.208.408.402,200
Mar 21, 20198.478.478.378.408.405,000
Mar 20, 20198.268.488.268.458.456,400
Mar 19, 20198.958.978.128.178.1771,000
Mar 18, 20198.168.358.168.318.3126,200
Mar 15, 20198.088.168.048.058.054,100
Mar 14, 20198.108.248.048.078.0755,000
Mar 13, 20198.078.228.068.168.164,100
Mar 12, 20198.028.208.028.058.0531,600
Mar 11, 20198.108.108.018.018.015,100
Mar 08, 20198.448.458.108.148.14603,700
Mar 07, 20198.578.608.458.458.454,100
Mar 06, 20198.448.548.408.548.542,000
Mar 05, 20198.638.638.448.448.445,900
Mar 04, 20198.638.638.448.498.4921,700
Mar 01, 20198.498.608.408.478.47103,900
Feb 28, 20198.458.828.098.518.5147,600
Feb 27, 20198.668.738.498.608.60168,600
Feb 26, 20199.999.998.508.948.9467,500
Feb 25, 201910.4510.459.9810.0010.0078,700
Feb 22, 20199.9610.949.909.939.9310,300
Feb 21, 20199.919.999.759.909.904,400
Feb 20, 201910.2810.2810.0010.0010.0012,200
Feb 19, 201910.1310.2210.1310.1310.133,700
Feb 15, 201910.3010.3010.0110.0610.0615,300
Feb 14, 201910.3910.3910.1110.1510.152,528,400
Feb 13, 201910.3911.5110.3910.5510.551,600
Feb 12, 201910.2510.3210.2010.2310.237,800
Feb 11, 201910.2610.3110.2110.3110.315,100
Feb 08, 201910.2010.2010.2010.2010.20-
Feb 07, 201910.2010.2010.2010.2010.20100
Feb 06, 201910.2710.2710.2010.2010.20411,500
Feb 05, 201910.2012.2410.2010.3610.3611,700
Feb 04, 201910.0010.109.6410.1010.1025,200
Feb 01, 201910.2410.2510.1810.2110.21122,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...