GTX Historical Stock Price

Below is the stock price history for Gtx GTXI. Data is recorded each day for the historical open, high, low, close and volume. The Gtx stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gtx Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 1.63 1.69 1.615 1.615 41,505
2018-10-12 1.63 1.74 1.535 1.72 30,759
2018-10-11 1.54 1.54 1.45 1.49 22,425
2018-10-10 1.55 1.61 1.54 1.56 90,899
2018-10-09 1.71 1.735 1.685 1.69 34,903
2018-10-08 1.77 2.065 1.75 1.785 77,129
2018-10-05 2.23 2.33 1.77 1.895 1,047,017
2018-10-04 1.39 1.41 1.35 1.41 67,492
2018-10-03 1.35 1.41 1.35 1.38 15,958
2018-10-02 1.42 1.43 1.39 1.41 64,521
2018-10-01 1.47 1.515 1.45 1.505 20,075
2018-09-28 1.52 1.57 1.48 1.55 54,538
2018-09-27 1.59 1.64 1.55 1.57 96,678
2018-09-26 1.59 1.60 1.44 1.53 75,917
2018-09-25 1.75 1.79 1.67 1.67 122,654
2018-09-24 1.90 2.08 1.805 1.835 149,334
2018-09-21 1.91 1.995 1.69 1.77 722,285
2018-09-20 22.67 23.82 22.67 23.18 13,161
2018-09-19 21.87 21.98 21.38 21.82 7,837
2018-09-18 22.14 22.51 21.50 22.48 15,064
2018-09-17 23.98 23.98 22.04 22.04 16,989
2018-09-14 24.92 25.10 24.00 24.10 16,813
2018-09-13 24.96 25.60 24.58 25.34 20,244
2018-09-12 24.56 25.00 24.26 24.70 15,258
2018-09-11 22.25 24.96 22.25 24.80 19,297
2018-09-10 22.45 22.45 21.80 22.02 5,782
2018-09-07 22.37 22.61 22.07 22.19 7,898
2018-09-06 22.80 22.80 21.70 22.05 3,936
2018-09-05 22.88 23.17 22.17 22.81 7,287
2018-09-04 23.99 24.03 22.93 23.07 8,265

» More Gtx Stock Price History

To see other companies like Gtx (GTXI), view our stock market today for news, and other data.