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
2017-11-17 10.20 10.20 10.01 10.02 301
2017-11-16 11.19 11.19 9.92 9.92 502
2017-11-15 11.53 11.73 11.33 11.62 235
2017-11-14 12.76 12.76 11.99 11.99 865
2017-11-13 9.95 12.60 9.95 11.89 3,458
2017-11-10 8.74 9.91 8.74 9.91 1,489
2017-11-09 8.00 8.36 7.98 8.36 900
2017-11-03 8.85 9.00 8.85 8.91 218
2017-11-02 8.41 8.41 8.41 8.41 100
2017-10-30 8.00 8.07 8.00 8.07 800
2017-10-26 8.11 8.11 7.94 7.94 200
2017-10-25 7.68 7.68 7.68 7.68 100
2017-10-20 7.90 7.90 7.90 7.90 100
2017-10-19 7.84 7.84 7.84 7.84 200
2017-10-13 8.14 8.14 8.10 8.10 109
2017-10-12 8.51 8.53 8.17 8.17 201
2017-10-11 8.20 8.26 8.20 8.26 301
2017-10-10 8.11 8.15 8.11 8.15 305
2017-10-09 8.11 8.11 8.11 8.11 300
2017-10-06 8.09 8.09 8.09 8.09 100
2017-10-05 8.36 8.36 8.30 8.30 399
2017-10-04 8.15 8.38 8.10 8.38 525
2017-10-03 7.87 8.05 7.78 8.05 554
2017-10-02 8.29 8.29 7.98 7.98 314
2017-09-29 8.37 8.50 8.31 8.50 295
2017-09-28 8.54 8.54 8.43 8.43 1,100
2017-09-27 8.76 8.76 8.50 8.55 1,525
2017-09-26 9.04 9.04 8.65 8.765 303
2017-09-25 8.88 9.27 8.64 8.69 4,276
2017-09-22 8.00 8.69 8.00 8.63 9,025

» More Gtx Stock Price History

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