New Zealand markets open in 9 hours 55 minutes

Global Tech Industries Group, Inc. (GTII)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.1194-0.0004 (-0.33%)
At close: 03:52PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.11980.11980.10550.11940.1194153,500
24 Jun 20240.10850.11990.10850.11980.1198162,200
21 Jun 20240.11000.11500.10070.11480.114882,700
20 Jun 20240.11000.11000.10010.10530.1053163,800
18 Jun 20240.11000.11000.09600.10700.1070358,100
17 Jun 20240.11990.11990.09500.10980.1098353,000
14 Jun 20240.09790.12300.09100.11800.11801,236,100
13 Jun 20240.09000.10960.09000.09790.0979473,400
12 Jun 20240.08900.09600.08170.09160.0916136,200
11 Jun 20240.08200.09000.08140.08900.0890272,800
10 Jun 20240.08510.09600.08010.08640.0864480,500
07 Jun 20240.09560.09900.08000.09300.0930508,400
06 Jun 20240.09000.09970.07600.09760.09761,678,500
05 Jun 20240.11000.11000.09100.09410.09411,187,700
04 Jun 20240.11750.11750.10260.11000.1100287,500
03 Jun 20240.11280.12500.11000.11000.1100318,200
31 May 20240.11990.12000.11010.11530.115372,600
30 May 20240.12000.12000.11000.11750.1175424,600
29 May 20240.14790.14990.11800.12000.12001,034,600
28 May 20240.13620.14000.12910.13570.1357210,900
24 May 20240.13000.13780.12510.13740.1374249,500
23 May 20240.14000.14940.12510.12650.1265457,700
22 May 20240.12840.14490.12840.13830.1383126,300
21 May 20240.14490.14490.12510.13230.1323733,200
20 May 20240.14570.15880.13710.14490.1449318,100
17 May 20240.16000.16000.14250.14570.1457176,400
16 May 20240.15400.16240.14230.15990.1599236,500
15 May 20240.16870.16870.14510.15400.1540358,500
14 May 20240.16000.17000.14100.15030.1503693,900
13 May 20240.18010.18800.15680.15790.1579613,000
10 May 20240.18280.18780.17200.18010.1801319,300
09 May 20240.18500.18900.17010.18140.1814787,800
08 May 20240.17500.20000.16500.18440.18442,326,800
07 May 20240.14900.19500.12900.15900.15903,113,900
06 May 20240.13800.15900.13490.14490.1449378,300
03 May 20240.15000.16000.12000.13800.1380671,800
02 May 20240.15260.16540.15000.15100.1510361,300
01 May 20240.15600.16500.15100.15590.1559184,600
30 Apr 20240.16460.17000.15200.16200.1620221,600
29 Apr 20240.17000.17310.15200.15990.1599846,100
26 Apr 20240.16000.17000.15700.17000.1700490,100
25 Apr 20240.16900.17000.16000.16150.1615315,600
24 Apr 20240.17300.17300.16000.16720.1672111,600
23 Apr 20240.16000.17960.16000.17000.1700604,300
22 Apr 20240.17100.17970.15750.16280.1628833,100
19 Apr 20240.18220.18980.17000.17500.1750450,800
18 Apr 20240.19970.19990.18100.18240.1824154,300
17 Apr 20240.20000.20000.18110.18750.1875709,800
16 Apr 20240.22980.22980.19000.20000.20002,000,500
15 Apr 20240.23370.23500.21100.22980.2298113,600
12 Apr 20240.24020.24500.22010.23000.2300303,300
11 Apr 20240.24300.25300.23500.23570.2357354,100
10 Apr 20240.23900.25400.21500.25200.2520805,600
09 Apr 20240.23970.24700.20290.23420.2342350,700
08 Apr 20240.23100.24700.22000.23630.2363407,200
05 Apr 20240.23000.24500.23000.24250.2425243,700
04 Apr 20240.25010.25500.22630.23000.23001,154,400
03 Apr 20240.18900.25000.18100.24400.24401,407,300
02 Apr 20240.22000.22500.18000.19000.19001,095,000
01 Apr 20240.27200.27200.22520.22900.2290733,800
28 Mar 20240.27550.28190.25110.27200.2720338,800
27 Mar 20240.27770.28490.26500.28100.2810209,700
26 Mar 20240.27010.28500.27010.27400.2740233,400
25 Mar 20240.28400.29000.27390.28100.2810852,400
22 Mar 20240.29510.30000.28010.28490.2849191,800
21 Mar 20240.28210.30000.27600.29500.2950223,800
20 Mar 20240.28500.28500.27590.28070.280791,600
19 Mar 20240.29850.30000.27570.28150.2815155,400
18 Mar 20240.33000.33000.28900.28900.2890601,200
15 Mar 20240.30600.32000.29000.31500.31501,301,300
14 Mar 20240.30950.32000.29510.30200.3020226,800
13 Mar 20240.32250.32500.29500.29750.2975856,900
12 Mar 20240.31000.33000.29800.32000.32001,290,000
11 Mar 20240.30500.31900.29050.30950.3095407,200
08 Mar 20240.29120.31000.29010.29500.2950585,200
07 Mar 20240.29110.30500.29110.30000.3000243,500
06 Mar 20240.33990.33990.29110.30000.3000418,900
05 Mar 20240.27970.33900.27340.30000.30001,323,100
04 Mar 20240.25200.27500.25200.27200.2720120,500
01 Mar 20240.26500.27940.26500.27000.2700139,700
29 Feb 20240.27100.30500.26510.26800.2680365,500
28 Feb 20240.26000.31000.26000.28000.2800305,900
27 Feb 20240.28700.30450.27550.28650.2865323,000
26 Feb 20240.27060.30900.27010.28000.2800320,700
23 Feb 20240.27210.32880.26800.29000.2900453,300
22 Feb 20240.30000.33000.26500.29990.2999271,300
21 Feb 20240.34400.34400.25500.28000.28001,296,500
20 Feb 20240.35000.35500.27000.33400.3340325,800
16 Feb 20240.21090.35000.21090.35000.3500972,500
15 Feb 20240.21400.22010.21050.21610.2161375,100
14 Feb 20240.22500.22500.21020.21250.2125120,200
13 Feb 20240.20620.22500.20500.22500.2250218,300
12 Feb 20240.21000.21900.20510.21600.2160205,200
09 Feb 20240.22000.24000.20110.20830.2083467,700
08 Feb 20240.20000.21990.20000.21990.2199394,000
07 Feb 20240.22000.22000.19000.20570.2057338,600
06 Feb 20240.22000.23900.19500.20750.2075490,800
05 Feb 20240.22860.26000.21000.21650.2165340,200
02 Feb 20240.27000.27000.22900.23990.2399224,200
01 Feb 20240.26500.27000.23810.26000.2600326,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...