Skip to main content
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 (%)
May 31, 2017 3.000 3.175 3.000 3.065 5,877 +0.02(+0.50%)
May 30, 2017 3.460 3.700 3.060 3.050 8,940 -0.32(-9.50%)
May 26, 2017 3.360 3.533 3.350 3.370 17,752 +0.00(+0.00%)
May 25, 2017 4.320 4.320 3.280 3.370 58,174 -0.93(-21.63%)
May 24, 2017 4.050 4.360 4.017 4.300 8,003 -0.07(-1.60%)
May 23, 2017 4.680 4.700 4.270 4.370 22,277 -0.13(-2.89%)
May 22, 2017 4.340 4.706 4.320 4.500 39,482 -0.09(-1.96%)
May 19, 2017 4.599 4.599 4.269 4.590 25,827 +0.20(+4.56%)
May 18, 2017 4.305 4.396 4.160 4.390 50,478 +0.13(+3.05%)
May 17, 2017 4.290 4.393 4.250 4.260 10,356 -0.04(-0.93%)
May 16, 2017 4.385 4.880 4.220 4.300 48,493 -0.20(-4.44%)
May 15, 2017 4.080 4.690 4.080 4.500 78,721 +0.21(+4.90%)
May 12, 2017 4.550 4.550 4.100 4.290 53,174 -0.21(-4.67%)
May 11, 2017 4.730 4.750 4.440 4.500 11,535 -0.27(-5.66%)
May 10, 2017 5.133 5.133 4.770 4.770 4,175 -0.36(-7.02%)
May 09, 2017 5.180 5.240 5.130 5.130 5,157 -0.11(-2.10%)
May 08, 2017 4.709 5.240 4.670 5.240 12,499 +0.48(+10.08%)
May 05, 2017 4.730 4.770 4.620 4.760 6,721 +0.03(+0.63%)
May 04, 2017 4.450 4.730 4.450 4.730 7,159 +0.08(+1.72%)
May 03, 2017 4.500 4.740 4.500 4.650 4,312 -0.04(-0.85%)
May 02, 2017 4.460 4.690 4.400 4.690 5,669 +0.21(+4.69%)
May 01, 2017 4.290 4.500 4.290 4.480 15,972 +0.18(+4.19%)
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%)
Feb 01, 2017 5.500 5.650 5.400 5.650 3,809 +0.03(+0.53%)
Jan 31, 2017 5.440 5.620 5.400 5.620 17,280 +0.25(+4.66%)
Jan 30, 2017 5.820 5.820 5.190 5.370 7,379 -0.51(-8.67%)
Jan 27, 2017 6.020 6.020 5.290 5.880 9,139 -0.05(-0.84%)
Jan 26, 2017 5.250 6.230 5.167 5.930 23,356 +0.75(+14.57%)
Jan 25, 2017 5.210 5.260 5.151 5.176 2,367 -0.01(-0.23%)
Jan 24, 2017 5.100 5.304 5.080 5.188 14,403 +0.05(+0.92%)
Jan 23, 2017 5.400 5.400 5.100 5.140 13,759 -0.26(-4.81%)
Jan 20, 2017 5.370 5.560 5.200 5.400 2,835 +0.00(+0.00%)
Jan 19, 2017 5.570 5.670 5.200 5.400 17,187 -0.21(-3.74%)
Jan 18, 2017 5.490 5.636 5.430 5.610 11,492 +0.08(+1.45%)
Jan 17, 2017 5.890 5.890 5.450 5.530 14,342 -0.26(-4.49%)
Jan 13, 2017 5.790 5.790 5.790 0 +0.31(+5.66%)
Jan 12, 2017 5.610 5.610 5.210 5.480 23,618 -0.17(-3.01%)
Jan 11, 2017 5.490 5.720 5.200 5.650 40,498 +0.16(+2.91%)
Jan 10, 2017 5.300 5.649 5.260 5.490 7,864 +0.22(+4.17%)
Jan 09, 2017 5.440 5.590 5.190 5.270 17,673 -0.28(-5.05%)
Jan 06, 2017 5.720 5.720 5.338 5.550 2,052 -0.25(-4.31%)
Jan 05, 2017 5.860 5.860 5.429 5.800 13,367 +0.38(+7.01%)
Jan 04, 2017 5.160 5.820 5.160 5.420 18,524 +0.22(+4.23%)
Jan 03, 2017 5.250 5.410 5.031 5.200 3,956 -0.08(-1.52%)
Dec 30, 2016 5.280 5.280 5.280 0 -0.15(-2.76%)
Dec 29, 2016 5.497 5.497 5.380 5.430 16,671 +0.03(+0.56%)
Dec 28, 2016 5.547 5.600 5.400 5.400 33,352 -0.06(-1.10%)
Dec 27, 2016 5.400 5.570 5.286 5.460 24,562 +0.02(+0.37%)
Dec 23, 2016 5.440 5.440 5.440 0 -0.06(-1.09%)
Dec 22, 2016 5.600 5.730 5.500 5.500 21,287 -0.18(-3.17%)
Dec 21, 2016 6.392 6.392 5.145 5.680 37,246 -0.81(-12.48%)
Dec 20, 2016 6.569 6.600 6.280 6.490 9,611 -0.14(-2.11%)
Dec 19, 2016 6.920 6.920 6.590 6.630 20,223 -0.28(-4.05%)
Dec 16, 2016 7.000 7.000 6.900 6.910 10,791 -0.14(-1.99%)
Dec 15, 2016 6.900 7.050 6.900 7.050 9,073 +0.18(+2.62%)
Dec 14, 2016 7.010 7.100 6.810 6.870 8,310 -0.20(-2.76%)
Dec 13, 2016 7.430 7.450 7.030 7.065 18,926 -0.42(-5.67%)
Dec 12, 2016 6.420 7.490 6.240 7.490 119,707 +0.98(+15.05%)
Dec 09, 2016 6.560 6.980 6.410 6.510 30,012 -0.39(-5.65%)
Dec 08, 2016 7.050 7.333 6.510 6.900 62,388 +0.34(+5.18%)
Dec 07, 2016 6.590 6.730 6.364 6.560 25,642 -0.27(-3.95%)
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.