Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GTX Inc (NQ: GTXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 4.180 4.400 4.010 4.300 14,680 -0.10(-2.27%)
Apr 27, 2017 4.250 4.400 4.250 4.400 1,798 +0.16(+3.77%)
Apr 26, 2017 4.199 4.240 4.190 4.240 2,904 +0.04(+0.95%)
Apr 25, 2017 4.210 4.210 4.180 4.200 2,603 +0.01(+0.18%)
Apr 24, 2017 4.250 4.390 4.180 4.193 25,174 -0.07(-1.58%)
Apr 21, 2017 4.250 4.470 4.250 4.260 4,126 +0.01(+0.24%)
Apr 20, 2017 4.301 4.490 4.250 4.250 5,077 -0.10(-2.23%)
Apr 19, 2017 4.332 4.347 4.310 4.347 1,011 -0.05(-1.21%)
Apr 18, 2017 4.400 4.490 4.400 4.400 1,322 -0.00(-0.02%)
Apr 17, 2017 4.420 4.500 4.281 4.401 5,466 +0.03(+0.71%)
Apr 13, 2017 4.300 4.490 4.277 4.370 1,976 +0.11(+2.67%)
Apr 12, 2017 4.490 4.490 4.256 4.256 6,467 -0.10(-2.38%)
Apr 11, 2017 4.490 4.500 4.201 4.360 8,436 -0.15(-3.33%)
Apr 10, 2017 4.560 4.625 4.500 4.510 7,639 +0.01(+0.22%)
Apr 07, 2017 4.740 4.740 4.500 4.500 12,997 -0.30(-6.23%)
Apr 06, 2017 4.860 4.930 4.750 4.799 46,306 -0.06(-1.26%)
Apr 05, 2017 4.870 4.940 4.750 4.860 40,295 +0.05(+1.04%)
Apr 04, 2017 5.150 5.200 4.810 4.810 28,004 -0.21(-4.18%)
Apr 03, 2017 5.127 5.130 4.910 5.020 30,401 +0.12(+2.45%)
Mar 31, 2017 5.005 5.120 4.900 4.900 4,450 -0.01(-0.20%)
Mar 30, 2017 5.010 5.010 4.880 4.910 1,704 -0.16(-3.16%)
Mar 29, 2017 5.380 5.380 4.930 5.070 6,933 -0.18(-3.43%)
Mar 28, 2017 5.000 5.390 5.000 5.250 64,562 +0.40(+8.25%)
Mar 27, 2017 4.940 4.940 4.800 4.850 37,297 -0.14(-2.81%)
Mar 24, 2017 4.950 4.990 4.860 4.990 3,745 -0.10(-1.96%)
Mar 23, 2017 4.866 5.090 4.860 5.090 7,999 +0.24(+4.95%)
Mar 22, 2017 4.950 4.950 4.821 4.850 12,784 -0.07(-1.42%)
Mar 21, 2017 5.250 5.470 4.830 4.920 43,482 -0.12(-2.38%)
Mar 20, 2017 5.070 5.162 4.960 5.040 25,588 -0.06(-1.18%)
Mar 17, 2017 5.180 5.190 4.931 5.100 44,451 -0.16(-3.04%)
Mar 16, 2017 5.289 5.550 5.090 5.260 42,699 +0.05(+0.96%)
Mar 15, 2017 5.497 5.500 5.110 5.210 44,711 -0.07(-1.33%)
Mar 14, 2017 5.200 5.300 5.080 5.280 45,903 +0.13(+2.52%)
Mar 13, 2017 5.010 5.250 4.890 5.150 32,206 +0.15(+3.00%)
Mar 10, 2017 5.230 5.246 5.000 5.000 5,733 -0.28(-5.30%)
Mar 09, 2017 5.110 5.280 4.910 5.280 2,923 +0.16(+3.11%)
Mar 08, 2017 4.900 5.410 4.900 5.120 6,430 +0.32(+6.68%)
Mar 07, 2017 5.130 5.350 4.800 4.800 37,289 -0.43(-8.22%)
Mar 06, 2017 4.890 5.240 4.760 5.230 26,882 +0.34(+6.95%)
Mar 03, 2017 4.920 4.960 4.740 4.890 18,962 +0.03(+0.62%)
Mar 02, 2017 5.210 5.700 4.800 4.860 113,828 -0.10(-2.02%)
Mar 01, 2017 4.690 4.960 4.510 4.960 33,126 +0.25(+5.31%)
Feb 28, 2017 4.800 4.990 4.710 4.710 4,514 -0.17(-3.48%)
Feb 27, 2017 4.830 4.880 4.690 4.880 21,090 +0.01(+0.15%)
Feb 24, 2017 4.846 4.900 4.760 4.873 2,023 -0.07(-1.36%)
Feb 23, 2017 4.920 5.000 4.912 4.940 8,958 +0.08(+1.65%)
Feb 22, 2017 4.810 4.880 4.730 4.860 5,151 +0.05(+1.04%)
Feb 21, 2017 4.700 4.960 4.700 4.810 4,524 +0.11(+2.34%)
Feb 17, 2017 4.700 4.700 4.700 0 -0.01(-0.21%)
Feb 16, 2017 4.830 5.000 4.707 4.710 8,794 -0.17(-3.48%)
Feb 15, 2017 5.200 5.301 4.790 4.880 19,175 -0.37(-7.05%)
Feb 14, 2017 5.300 5.300 5.205 5.250 3,518 -0.11(-2.06%)
Feb 13, 2017 5.380 5.380 5.320 5.360 2,306 -0.05(-0.92%)
Feb 10, 2017 5.540 5.575 5.400 5.410 3,065 -0.21(-3.72%)
Feb 09, 2017 5.460 5.619 5.460 5.619 1,385 +0.16(+2.91%)
Feb 08, 2017 5.570 5.740 5.450 5.460 3,699 -0.12(-2.21%)
Feb 07, 2017 5.584 5.584 5.584 5.584 1,332 -0.03(-0.56%)
Feb 06, 2017 5.590 5.770 5.452 5.615 8,549 -0.08(-1.49%)
Feb 03, 2017 5.600 5.700 5.550 5.700 4,009 +0.19(+3.45%)
Feb 02, 2017 5.650 5.900 5.430 5.510 13,286 -0.14(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.