Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gty Technology Holdings Inc (NQ: GTYH )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 6, 2022 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, 2019 9.000 9.000 8.550 8.880 68,000 -0.27(-2.95%)
May 30, 2019 9.260 9.260 9.010 9.150 46,083 +0.07(+0.77%)
May 29, 2019 9.620 9.620 8.950 9.080 943,256 -0.12(-1.30%)
May 28, 2019 9.000 9.270 8.950 9.200 40,543 +0.20(+2.22%)
May 24, 2019 8.640 9.000 8.600 9.000 1,329,600 +0.50(+5.88%)
May 23, 2019 9.020 9.260 8.500 8.500 53,238 -0.50(-5.56%)
May 22, 2019 9.320 9.320 9.000 9.000 68,900 -0.25(-2.70%)
May 21, 2019 9.290 9.390 9.020 9.250 63,888 -0.12(-1.28%)
May 20, 2019 9.530 9.592 9.020 9.370 235,824 -0.22(-2.29%)
May 17, 2019 9.700 9.790 9.540 9.590 91,400 -0.11(-1.13%)
May 16, 2019 9.760 9.760 9.550 9.700 34,122 +0.08(+0.83%)
May 15, 2019 9.900 9.940 9.590 9.620 102,298 -0.27(-2.73%)
May 14, 2019 9.680 9.900 9.565 9.890 55,048 +0.15(+1.54%)
May 13, 2019 9.910 9.920 9.578 9.740 44,688 -0.22(-2.21%)
May 10, 2019 9.840 9.970 9.580 9.960 39,600 +0.24(+2.47%)
May 09, 2019 9.370 10.09 9.290 9.720 34,769 +0.17(+1.78%)
May 08, 2019 9.260 9.550 9.180 9.550 23,404 +0.29(+3.13%)
May 07, 2019 9.250 9.260 9.180 9.260 16,944 +0.00(+0.00%)
May 06, 2019 9.250 9.260 9.110 9.260 19,176 +0.01(+0.11%)
May 03, 2019 9.180 9.250 9.125 9.250 26,400 +0.05(+0.54%)
May 02, 2019 9.110 9.260 8.920 9.200 27,511 +0.12(+1.32%)
May 01, 2019 9.000 9.100 8.970 9.080 85,457 +0.08(+0.89%)
Apr 30, 2019 8.918 9.002 8.918 9.000 27,126 +0.00(+0.00%)
Apr 29, 2019 9.000 9.060 8.700 9.000 30,871 +0.00(+0.00%)
Apr 26, 2019 8.960 9.050 8.800 9.000 26,100 +0.00(+0.00%)
Apr 25, 2019 8.960 9.015 8.750 9.000 24,799 +0.02(+0.17%)
Apr 24, 2019 8.940 9.050 8.700 8.985 27,428 -0.04(-0.39%)
Apr 23, 2019 8.850 9.050 8.760 9.020 29,111 -0.03(-0.33%)
Apr 22, 2019 9.140 9.365 8.730 9.050 13,119 +0.05(+0.56%)
Apr 18, 2019 9.020 9.040 8.910 9.000 5,000 -0.13(-1.42%)
Apr 17, 2019 9.130 9.130 9.130 4 +0.00(+0.00%)
Apr 16, 2019 9.200 9.210 8.780 9.130 18,251 -0.07(-0.76%)
Apr 15, 2019 9.240 9.555 9.160 9.200 12,538 -0.10(-1.08%)
Apr 12, 2019 9.660 9.660 9.066 9.300 19,400 -0.29(-3.02%)
Apr 11, 2019 8.900 9.600 8.900 9.590 11,971 +0.68(+7.63%)
Apr 10, 2019 8.820 9.220 8.782 8.910 13,281 -0.08(-0.89%)
Apr 09, 2019 8.900 8.990 8.900 8.990 757 +0.20(+2.28%)
Apr 08, 2019 8.790 8.790 8.790 8.790 165 -0.07(-0.79%)
Apr 05, 2019 9.150 9.150 8.860 8.860 1,900 -0.42(-4.53%)
Apr 04, 2019 9.330 9.330 9.070 9.280 8,413 +0.05(+0.54%)
Apr 03, 2019 9.000 9.400 8.990 9.230 18,292 +0.38(+4.29%)
Apr 02, 2019 8.800 8.850 8.650 8.850 4,842 +0.05(+0.57%)
Apr 01, 2019 8.830 8.830 8.700 8.800 2,737 +0.00(+0.00%)
Mar 29, 2019 8.830 8.830 8.751 8.800 2,600 +0.01(+0.11%)
Mar 28, 2019 8.530 8.800 8.450 8.790 8,094 -0.04(-0.45%)
Mar 27, 2019 8.610 9.000 8.600 8.830 48,752 +0.18(+2.08%)
Mar 26, 2019 8.320 8.650 8.320 8.650 30,524 +0.25(+2.98%)
Mar 25, 2019 8.400 8.400 8.400 102 +0.00(+0.00%)
Mar 22, 2019 8.400 8.400 8.200 8.400 2,100 +0.00(+0.00%)
Mar 21, 2019 8.470 8.470 8.370 8.400 4,992 -0.05(-0.59%)
Mar 20, 2019 8.260 8.480 8.260 8.450 6,405 +0.28(+3.43%)
Mar 19, 2019 8.950 8.970 8.120 8.170 70,960 -0.14(-1.68%)
Mar 18, 2019 8.160 8.350 8.160 8.310 26,192 +0.26(+3.23%)
Mar 15, 2019 8.080 8.160 8.040 8.050 4,000 -0.02(-0.25%)
Mar 14, 2019 8.100 8.240 8.040 8.070 55,049 -0.09(-1.13%)
Mar 13, 2019 8.070 8.217 8.060 8.162 4,058 +0.11(+1.40%)
Mar 12, 2019 8.020 8.197 8.020 8.050 31,607 +0.04(+0.50%)
Mar 11, 2019 8.096 8.096 8.010 8.010 5,121 -0.13(-1.60%)
Mar 08, 2019 8.440 8.450 8.100 8.140 603,600 -0.31(-3.67%)
Mar 07, 2019 8.570 8.600 8.450 8.450 4,124 -0.09(-1.05%)
Mar 06, 2019 8.440 8.540 8.400 8.540 1,996 +0.10(+1.18%)
Mar 05, 2019 8.633 8.633 8.440 8.440 5,924 -0.05(-0.58%)
Mar 04, 2019 8.630 8.630 8.440 8.489 21,661 +0.02(+0.22%)
Mar 01, 2019 8.490 8.600 8.400 8.470 103,800 -0.04(-0.47%)
Feb 28, 2019 8.450 8.816 8.091 8.510 47,569 -0.09(-1.05%)
Feb 27, 2019 8.660 8.730 8.490 8.600 168,629 -0.34(-3.80%)
Feb 26, 2019 9.990 9.990 8.500 8.940 67,538 -1.06(-10.60%)
Feb 25, 2019 10.45 10.45 9.980 10.00 78,744 +0.07(+0.70%)
Feb 22, 2019 9.960 10.94 9.900 9.930 10,300 +0.03(+0.30%)
Feb 21, 2019 9.910 9.990 9.750 9.900 4,389 -0.10(-1.00%)
Feb 20, 2019 10.28 10.28 10.00 10.00 12,192 -0.13(-1.28%)
Feb 19, 2019 10.13 10.22 10.13 10.13 3,713 +0.07(+0.70%)
Feb 15, 2019 10.30 10.30 10.01 10.06 15,200 -0.09(-0.89%)
Feb 14, 2019 10.39 10.39 10.11 10.15 2,528,439 -0.40(-3.79%)
Feb 13, 2019 10.39 11.51 10.39 10.55 1,619 +0.32(+3.08%)
Feb 12, 2019 10.25 10.32 10.20 10.23 7,782 -0.07(-0.73%)
Feb 11, 2019 10.26 10.31 10.21 10.31 5,127 +0.11(+1.08%)
Feb 07, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Feb 06, 2019 10.27 10.27 10.20 10.20 411,472 -0.16(-1.54%)
Feb 05, 2019 10.20 12.24 10.20 10.36 11,742 +0.26(+2.57%)
Feb 04, 2019 10.00 10.10 9.640 10.10 25,210 -0.11(-1.08%)
Feb 01, 2019 10.24 10.25 10.18 10.21 122,700 -0.02(-0.24%)
Jan 31, 2019 10.23 10.26 10.23 10.23 229,082 -0.01(-0.05%)
Jan 30, 2019 10.24 10.24 10.24 10.24 186,839 +0.02(+0.15%)
Jan 29, 2019 10.40 10.40 10.20 10.22 1,530 +0.01(+0.15%)
Jan 28, 2019 10.18 10.30 10.18 10.21 11,421 +0.04(+0.39%)
Jan 25, 2019 10.24 10.24 10.17 10.17 1,900 -0.03(-0.29%)
Jan 24, 2019 10.20 10.20 10.20 10.20 50,700 +0.03(+0.29%)
Jan 23, 2019 9.390 10.20 9.390 10.17 91,538 -0.03(-0.29%)
Jan 22, 2019 10.20 10.20 10.15 10.20 639,515 +0.01(+0.10%)
Jan 18, 2019 10.16 10.19 10.13 10.19 145,000 +0.03(+0.33%)
Jan 17, 2019 10.15 10.16 10.15 10.16 2,771 +0.01(+0.06%)
Jan 16, 2019 10.16 10.16 10.13 10.15 1,455 +0.01(+0.10%)
Jan 10, 2019 10.14 10.14 10.14 0 +0.01(+0.10%)
Jan 09, 2019 10.10 10.14 10.10 10.13 888,637 +0.05(+0.50%)
Jan 08, 2019 10.09 10.10 10.08 10.08 40,139 +0.00(+0.00%)
Jan 07, 2019 10.07 10.09 10.07 10.08 273,778 +0.01(+0.10%)
Jan 04, 2019 10.08 10.09 10.07 10.07 11,700 +0.00(+0.00%)
Jan 03, 2019 10.07 10.07 10.05 10.07 710 +0.00(+0.00%)
Jan 02, 2019 10.07 10.10 10.07 10.07 11,647 +0.02(+0.20%)
Dec 31, 2018 10.05 10.05 9.950 10.05 10,900 +0.00(+0.00%)
Dec 28, 2018 10.00 10.05 10.00 10.05 1,000 +0.00(+0.00%)
Dec 27, 2018 10.05 10.05 10.04 10.05 25,016 +0.00(+0.00%)
Dec 26, 2018 9.960 10.05 9.760 10.05 14,634 +0.01(+0.05%)
Dec 24, 2018 10.03 10.04 10.03 10.04 1,100 -0.01(-0.05%)
Dec 21, 2018 10.00 10.05 10.00 10.05 15,500 +0.05(+0.50%)
Dec 20, 2018 9.970 10.07 9.970 10.00 22,692 +0.00(+0.00%)
Dec 19, 2018 10.00 10.00 10.00 10.00 474 -0.09(-0.89%)
Dec 18, 2018 10.05 10.09 10.05 10.09 483 +0.02(+0.20%)
Dec 17, 2018 10.07 10.09 10.00 10.07 6,052 -0.03(-0.30%)
Dec 14, 2018 10.10 10.10 10.10 10.10 200 +0.05(+0.50%)
Dec 13, 2018 10.00 10.10 10.00 10.05 5,922 -0.05(-0.50%)
Dec 12, 2018 10.10 10.10 10.10 15 +0.00(+0.00%)
Dec 11, 2018 10.00 10.10 10.00 10.10 1,651 +0.01(+0.10%)
Dec 10, 2018 10.09 10.10 10.04 10.09 15,700 +0.02(+0.20%)
Dec 07, 2018 10.13 10.13 10.07 10.07 1,000 -0.06(-0.59%)
Dec 06, 2018 10.18 10.18 10.13 10.13 3,215 -0.02(-0.20%)
Dec 04, 2018 10.17 10.17 10.15 10.15 200,400 -0.02(-0.20%)
Nov 29, 2018 10.17 10.17 10.17 0 +0.00(+0.00%)
Nov 28, 2018 10.17 10.17 10.16 10.17 1,501,657 +0.01(+0.10%)
Nov 27, 2018 10.16 10.16 10.16 10.16 25,000 -0.02(-0.20%)
Nov 26, 2018 10.18 10.18 10.18 10.18 200,418 +0.00(+0.00%)
Nov 21, 2018 10.18 10.18 10.18 0 +0.03(+0.30%)
Nov 20, 2018 10.18 10.18 10.15 10.15 133,588 -0.03(-0.25%)
Nov 19, 2018 10.18 10.18 10.18 448 +0.00(+0.00%)
Nov 16, 2018 10.20 10.20 10.10 10.18 26,800 +0.03(+0.25%)
Nov 15, 2018 10.16 10.20 10.15 10.15 6,763 -0.05(-0.49%)
Nov 14, 2018 10.20 10.20 10.18 10.20 2,863 +0.00(+0.00%)
Nov 13, 2018 10.17 10.20 10.17 10.20 8,776 +0.03(+0.29%)
Nov 12, 2018 10.17 10.17 10.17 10.17 3,457 +0.00(+0.00%)
Nov 09, 2018 10.17 10.19 10.17 10.17 15,500 +0.02(+0.20%)
Nov 08, 2018 10.15 10.20 10.15 10.15 211,697 +0.00(+0.00%)
Nov 07, 2018 10.15 10.17 10.15 10.15 509,362 -0.03(-0.29%)
Nov 06, 2018 10.12 10.18 10.12 10.18 2,153 +0.06(+0.59%)
Nov 05, 2018 10.15 10.15 10.09 10.12 502,492 -0.10(-0.98%)
Nov 02, 2018 10.23 10.23 10.22 10.22 600 +0.01(+0.05%)
Nov 01, 2018 10.21 10.25 10.21 10.21 12,717 -0.09(-0.83%)
Oct 31, 2018 10.15 10.30 10.15 10.30 8,180 +0.11(+1.08%)
Oct 30, 2018 10.19 10.19 10.10 10.19 18,177 +0.09(+0.89%)
Oct 29, 2018 10.10 10.10 10.10 10.10 158 +0.00(+0.00%)
Oct 26, 2018 10.10 10.10 10.10 10.10 158 -0.07(-0.69%)
Oct 25, 2018 10.17 10.17 10.10 10.17 8,685 +0.00(+0.00%)
Oct 24, 2018 10.17 10.18 10.15 10.17 124,487 +0.00(+0.00%)
Oct 23, 2018 10.10 10.18 10.10 10.17 171,168 -0.01(-0.10%)
Oct 22, 2018 10.17 10.18 10.17 10.18 402,802 +0.00(+0.00%)
Oct 19, 2018 10.18 10.18 10.17 10.18 178,500 +0.00(+0.00%)
Oct 18, 2018 10.18 10.18 10.17 10.18 656,448 +0.00(+0.00%)
Oct 17, 2018 10.10 10.18 10.10 10.18 118,178 +0.00(+0.00%)
Oct 16, 2018 10.18 10.19 10.18 10.18 452,115 +0.00(+0.00%)
Oct 15, 2018 10.17 10.18 10.17 10.18 695,428 +0.01(+0.10%)
Oct 12, 2018 10.18 10.20 10.17 10.17 625,500 +0.01(+0.10%)
Oct 11, 2018 10.17 10.19 10.15 10.16 997,138 +0.01(+0.10%)
Oct 10, 2018 10.17 10.17 10.15 10.15 110,019 -0.02(-0.20%)
Oct 09, 2018 10.15 10.17 10.15 10.17 727,148 +0.00(+0.00%)
Oct 08, 2018 10.15 10.17 10.14 10.17 99,473 +0.02(+0.20%)
Oct 05, 2018 10.16 10.16 10.15 10.15 1,600 +0.00(+0.00%)
Oct 04, 2018 10.12 10.15 10.12 10.15 339,665 +0.02(+0.20%)
Oct 03, 2018 10.14 10.14 10.13 10.13 32,190 +0.01(+0.10%)
Oct 02, 2018 10.12 10.13 10.12 10.12 11,585 -0.01(-0.10%)
Oct 01, 2018 10.15 10.15 10.12 10.13 1,283,101 -0.01(-0.10%)
Sep 28, 2018 10.14 10.14 10.12 10.14 696,700 +0.01(+0.10%)
Sep 27, 2018 10.12 10.13 10.11 10.13 24,420 -0.00(-0.01%)
Sep 26, 2018 10.12 10.14 10.11 10.13 27,671 -0.02(-0.19%)
Sep 25, 2018 10.10 10.20 10.10 10.15 21,381 +0.08(+0.79%)
Sep 24, 2018 10.25 10.25 10.07 10.07 26,332 -0.08(-0.79%)
Sep 21, 2018 10.15 10.15 10.13 10.15 53,900 +0.01(+0.10%)
Sep 20, 2018 10.14 10.14 10.11 10.14 117,810 +0.02(+0.20%)
Sep 19, 2018 10.14 10.14 10.12 10.12 49,457 -0.01(-0.10%)
Sep 18, 2018 10.14 10.15 10.13 10.13 172,485 -0.02(-0.20%)
Sep 17, 2018 10.15 10.15 10.14 10.15 51,652 +0.00(+0.00%)
Sep 14, 2018 10.15 10.15 10.13 10.15 428,500 +0.00(+0.00%)
Sep 13, 2018 10.14 10.15 10.13 10.15 3,883,445 -0.05(-0.49%)
Sep 11, 2018 10.20 10.20 10.20 0 +0.02(+0.20%)
Sep 06, 2018 10.18 10.18 10.18 0 +0.00(+0.00%)
Sep 05, 2018 10.18 10.18 10.18 10.18 26,000 +0.02(+0.15%)
Sep 04, 2018 10.18 10.18 10.16 10.16 150,100 +0.03(+0.35%)
Aug 30, 2018 10.13 10.13 10.13 0 -0.01(-0.10%)
Aug 29, 2018 10.14 10.14 10.14 10.14 3,000 -0.01(-0.13%)
Aug 28, 2018 10.15 10.20 10.15 10.15 16,769 -0.01(-0.07%)
Aug 27, 2018 10.16 10.16 10.16 2 +0.00(+0.00%)
Aug 21, 2018 10.16 10.16 10.16 0 +0.03(+0.30%)
Aug 20, 2018 10.15 10.16 10.13 10.13 10,000 -0.02(-0.20%)
Aug 17, 2018 10.13 10.15 10.13 10.15 15,500 +0.00(+0.00%)
Aug 16, 2018 10.15 10.15 10.15 10.15 25,000 +0.02(+0.20%)
Aug 15, 2018 10.13 10.13 10.13 10.13 977 -0.01(-0.10%)
Aug 13, 2018 10.14 10.14 10.14 0 -0.02(-0.19%)
Aug 10, 2018 10.16 10.16 10.16 21 +0.00(+0.01%)
Aug 09, 2018 10.16 10.16 10.16 10.16 2,000 +0.03(+0.29%)
Aug 08, 2018 10.13 10.13 10.13 2 +0.00(+0.00%)
Aug 07, 2018 10.13 10.13 10.13 3 +0.00(+0.00%)
Aug 06, 2018 10.18 10.18 10.13 10.13 463,843 +0.00(+0.00%)
Aug 02, 2018 10.13 10.13 10.13 0 +0.00(+0.00%)
Aug 01, 2018 2 +0.00(+0.00%)
Jul 31, 2018 10.11 10.17 10.11 10.13 488,000 +0.00(+0.00%)
Jul 30, 2018 10.12 10.13 10.12 10.13 260,595 +0.03(+0.30%)
Jul 27, 2018 10.10 10.10 10.10 10.10 151,000 +0.00(+0.00%)
Jul 26, 2018 10.10 10.12 10.10 10.10 271,805 -0.02(-0.20%)
Jul 24, 2018 10.12 10.12 10.12 1 -0.01(-0.09%)
Jul 23, 2018 10.15 10.15 10.13 10.13 1,250 -0.02(-0.21%)
Jul 13, 2018 10.15 10.15 10.15 0 +0.04(+0.40%)
Jul 12, 2018 10.11 10.11 10.11 10.11 200 +0.00(+0.00%)
Jul 11, 2018 10.10 10.11 10.10 10.11 26,301 +0.00(+0.00%)
Jul 09, 2018 10.11 10.11 10.11 0 +0.00(+0.00%)
Jul 05, 2018 10.11 10.11 10.11 14 +0.01(+0.10%)
Jun 28, 2018 10.10 10.10 10.10 0 +0.04(+0.40%)
Jun 27, 2018 10.08 10.08 10.06 10.06 77,557 -0.01(-0.10%)
Jun 22, 2018 10.07 10.07 10.07 0 -0.04(-0.40%)
Jun 21, 2018 10.11 10.11 10.11 10.11 100 +0.01(+0.10%)
Jun 20, 2018 10.09 10.10 10.09 10.10 101,740 +0.04(+0.40%)
Jun 19, 2018 10.06 10.06 10.06 10.06 100,000 +0.02(+0.20%)
Jun 18, 2018 10.04 10.04 10.04 10.04 25,000 -0.05(-0.49%)
Jun 15, 2018 10.05 10.10 10.05 10.09 12,400 +0.04(+0.40%)
Jun 14, 2018 10.05 10.05 10.05 10.05 302 +0.02(+0.20%)
Jun 13, 2018 10.04 10.04 10.03 10.03 5,367 -0.01(-0.10%)
Jun 12, 2018 10.04 10.04 10.04 10.04 22,845 +0.00(+0.00%)
Jun 11, 2018 10.04 10.04 10.04 10.04 24,355 +0.03(+0.30%)
Jun 07, 2018 10.01 10.01 10.01 0 +0.01(+0.10%)
Jun 06, 2018 10.00 10.01 10.00 10.00 1,000,000 -0.03(-0.30%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.