Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Technologies Ltd (OP: GTLL )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 17, 2024 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 28, 2021 0.0040 0.0040 0.0035 0.0037 63,653,844 -0.00(-7.50%)
May 27, 2021 0.0037 0.0040 0.0033 0.0040 93,169,760 +0.00(+8.11%)
May 26, 2021 0.0044 0.0044 0.0033 0.0037 127,719,504 -0.00(-7.50%)
May 25, 2021 0.0046 0.0046 0.0037 0.0040 115,202,368 +0.00(+5.26%)
May 24, 2021 0.0043 0.0046 0.0033 0.0038 174,632,816 -0.00(-9.52%)
May 21, 2021 0.0043 0.0058 0.0041 0.0042 475,298,848 -0.00(-2.33%)
May 20, 2021 0.0030 0.0047 0.0028 0.0043 409,623,296 +0.00(+38.71%)
May 19, 2021 0.0031 0.0032 0.0024 0.0031 71,308,096 +0.00(+3.33%)
May 18, 2021 0.0021 0.0031 0.0020 0.0030 129,585,224 +0.00(+36.36%)
May 17, 2021 0.0021 0.0024 0.0021 0.0022 63,626,732 -0.00(-4.35%)
May 14, 2021 0.0022 0.0024 0.0021 0.0023 72,421,640 +0.00(+0.00%)
May 13, 2021 0.0026 0.0026 0.0020 0.0023 99,759,000 -0.00(-11.54%)
May 12, 2021 0.0026 0.0028 0.0025 0.0026 67,967,264 -0.00(-3.70%)
May 11, 2021 0.0026 0.0029 0.0025 0.0027 70,106,528 -0.00(-3.57%)
May 10, 2021 0.0030 0.0031 0.0027 0.0028 78,789,056 -0.00(-6.67%)
May 07, 2021 0.0028 0.0031 0.0028 0.0030 34,734,360 +0.00(+0.00%)
May 06, 2021 0.0029 0.0031 0.0028 0.0030 60,869,356 +0.00(+0.00%)
May 05, 2021 0.0030 0.0032 0.0028 0.0030 68,294,704 +0.00(+0.00%)
May 04, 2021 0.0030 0.0032 0.0028 0.0030 68,648,424 +0.00(+0.00%)
May 03, 2021 0.0031 0.0035 0.0028 0.0030 96,327,912 -0.00(-9.09%)
Apr 30, 2021 0.0032 0.0033 0.0030 0.0033 83,680,800 +0.00(+6.45%)
Apr 29, 2021 0.0030 0.0034 0.0030 0.0031 75,753,968 -0.00(-8.82%)
Apr 28, 2021 0.0038 0.0038 0.0031 0.0034 117,536,024 -0.00(-8.11%)
Apr 27, 2021 0.0040 0.0042 0.0033 0.0037 119,633,376 -0.00(-11.90%)
Apr 26, 2021 0.0038 0.0044 0.0038 0.0042 79,456,760 +0.00(+2.44%)
Apr 23, 2021 0.0046 0.0048 0.0036 0.0041 150,980,608 -0.00(-4.65%)
Apr 22, 2021 0.0038 0.0049 0.0035 0.0043 226,447,552 +0.00(+16.22%)
Apr 21, 2021 0.0026 0.0042 0.0026 0.0037 221,605,072 +0.00(+27.59%)
Apr 20, 2021 0.0029 0.0030 0.0025 0.0029 87,709,256 +0.00(+7.41%)
Apr 19, 2021 0.0030 0.0030 0.0025 0.0027 163,038,080 -0.00(-6.90%)
Apr 16, 2021 0.0033 0.0033 0.0026 0.0029 169,120,896 -0.00(-9.38%)
Apr 15, 2021 0.0032 0.0034 0.0030 0.0032 111,135,560 -0.00(-5.88%)
Apr 14, 2021 0.0034 0.0036 0.0030 0.0034 133,404,448 +0.00(+0.00%)
Apr 13, 2021 0.0036 0.0040 0.0029 0.0034 373,468,064 -0.00(-10.53%)
Apr 12, 2021 0.0040 0.0044 0.0035 0.0038 132,216,472 -0.00(-5.00%)
Apr 09, 2021 0.0047 0.0047 0.0035 0.0040 342,057,696 -0.00(-11.11%)
Apr 08, 2021 0.0046 0.0048 0.0040 0.0045 210,654,496 -0.00(-8.16%)
Apr 07, 2021 0.0053 0.0054 0.0046 0.0049 81,507,328 -0.00(-3.92%)
Apr 06, 2021 0.0045 0.0058 0.0044 0.0051 198,820,432 +0.00(+15.91%)
Apr 05, 2021 0.0043 0.0054 0.0043 0.0044 207,111,488 -0.00(-13.73%)
Apr 01, 2021 0.0056 0.0058 0.0048 0.0051 197,207,120 -0.00(-10.53%)
Mar 31, 2021 0.0059 0.0061 0.0053 0.0057 97,905,648 +0.00(+3.64%)
Mar 30, 2021 0.0067 0.0067 0.0055 0.0055 112,229,072 -0.00(-11.29%)
Mar 29, 2021 0.0061 0.0069 0.0060 0.0062 89,476,008 +0.00(+0.00%)
Mar 26, 2021 0.0061 0.0069 0.0058 0.0062 77,088,400 +0.00(+1.64%)
Mar 25, 2021 0.0060 0.0065 0.0052 0.0061 117,599,952 +0.00(+0.00%)
Mar 24, 2021 0.0070 0.0071 0.0060 0.0061 182,250,800 -0.00(-12.86%)
Mar 23, 2021 0.0076 0.0079 0.0061 0.0070 218,301,152 -0.00(-11.39%)
Mar 22, 2021 0.0090 0.0090 0.0075 0.0079 131,186,528 -0.00(-7.06%)
Mar 19, 2021 0.0095 0.0095 0.0085 0.0085 89,704,600 +0.00(+0.00%)
Mar 18, 2021 0.0079 0.0090 0.0075 0.0085 95,528,960 +0.00(+6.25%)
Mar 17, 2021 0.0080 0.0082 0.0072 0.0080 110,320,736 +0.00(+3.90%)
Mar 16, 2021 0.0090 0.0090 0.0072 0.0077 144,533,856 -0.00(-10.47%)
Mar 15, 2021 0.0100 0.0100 0.0084 0.0086 92,866,872 -0.00(-8.51%)
Mar 12, 2021 0.0084 0.0098 0.0075 0.0094 141,149,792 +0.00(+13.25%)
Mar 11, 2021 0.0102 0.0102 0.0082 0.0083 135,302,592 -0.00(-11.70%)
Mar 10, 2021 0.0105 0.0109 0.0088 0.0094 163,306,400 -0.00(-10.48%)
Mar 09, 2021 0.0110 0.0120 0.0099 0.0105 161,838,688 -0.00(-1.87%)
Mar 08, 2021 0.0110 0.0118 0.0090 0.0107 306,836,160 +0.00(+27.38%)
Mar 05, 2021 0.0050 0.0087 0.0050 0.0084 355,475,200 +0.00(+50.00%)
Mar 04, 2021 0.0080 0.0081 0.0050 0.0056 409,756,608 -0.00(-32.53%)
Mar 03, 2021 0.0109 0.0109 0.0072 0.0083 353,645,184 -0.00(-16.16%)
Mar 02, 2021 0.0110 0.0114 0.0095 0.0099 224,861,200 -0.00(-9.17%)
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.