GTYH - GTY Technology Holdings Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 201910.2310.2610.2310.2310.23229,100
Jan 30, 201910.2410.2410.2410.2410.24186,800
Jan 29, 201910.4010.4010.2010.2310.231,500
Jan 28, 201910.1810.3010.1810.2110.2111,400
Jan 25, 201910.2410.2410.1710.1710.172,000
Jan 24, 201910.2010.2010.2010.2010.2050,700
Jan 23, 20199.3910.209.3910.1710.1791,500
Jan 22, 201910.2010.2010.1510.2010.20639,500
Jan 18, 201910.1610.1910.1310.1910.19145,000
Jan 17, 201910.1510.1610.1510.1610.162,800
Jan 16, 201910.1610.1610.1310.1510.151,500
Jan 15, 201910.1410.1410.1410.1410.14-
Jan 14, 201910.1410.1410.1410.1410.14-
Jan 11, 201910.1410.1410.1410.1410.14-
Jan 10, 201910.1410.1510.1410.1410.14278,100
Jan 09, 201910.1010.1410.1010.1310.13888,600
Jan 08, 201910.0910.1010.0810.0810.0840,100
Jan 07, 201910.0710.0910.0710.0810.08273,800
Jan 04, 201910.0810.0910.0710.0710.0711,700
Jan 03, 201910.0710.0710.0510.0710.07700
Jan 02, 201910.0710.1010.0710.0710.0711,600
Dec 31, 201810.0610.069.9510.0510.0510,900
Dec 28, 201810.0010.0510.0010.0510.051,000
Dec 27, 201810.0510.0510.0410.0510.0525,000
Dec 26, 20189.9610.059.7610.0510.0514,600
Dec 24, 201810.0310.0510.0310.0510.051,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...