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

Gas2Grid Ltd (TSV: GTT )

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 (%)
Oct 31, 2017 1.200 1.200 1.080 1.080 166,145 -0.12(-10.00%)
Oct 30, 2017 1.260 1.270 1.200 1.200 196,117 -0.07(-5.51%)
Oct 27, 2017 1.100 1.290 1.080 1.270 540,229 +0.18(+16.51%)
Oct 26, 2017 1.110 1.120 1.080 1.090 176,440 -0.02(-1.80%)
Oct 25, 2017 1.130 1.130 1.080 1.110 120,695 +0.01(+0.91%)
Oct 24, 2017 0.9900 1.120 0.9600 1.100 595,392 +0.10(+10.00%)
Oct 23, 2017 1.110 1.150 0.9700 1.000 599,515 -0.10(-9.09%)
Oct 20, 2017 1.160 1.170 1.080 1.100 578,540 -0.05(-4.35%)
Oct 19, 2017 1.250 1.250 1.140 1.150 283,536 -0.05(-4.17%)
Oct 18, 2017 1.130 1.210 1.120 1.200 562,545 +0.03(+2.56%)
Oct 17, 2017 1.400 1.400 1.080 1.170 1,492,733 -0.23(-16.43%)
Oct 16, 2017 1.840 1.850 1.270 1.400 1,835,122 -0.45(-24.32%)
Oct 13, 2017 1.850 1.930 1.790 1.850 208,485 +0.01(+0.54%)
Oct 12, 2017 1.830 1.920 1.820 1.840 290,301 -0.04(-2.13%)
Oct 11, 2017 1.880 1.790 1.880 164,099 +0.05(+2.73%)
Oct 10, 2017 1.850 1.870 1.800 1.830 317,151 -0.03(-1.61%)
Oct 06, 2017 1.900 1.940 1.800 1.860 616,250 -0.04(-2.11%)
Oct 05, 2017 1.880 1.960 1.870 1.900 180,495 +0.00(+0.00%)
Oct 04, 2017 1.860 1.920 1.850 1.900 283,200 +0.06(+3.26%)
Oct 03, 2017 1.890 1.940 1.840 1.840 357,779 -0.05(-2.65%)
Oct 02, 2017 2.000 2.000 1.860 1.890 321,185 -0.16(-7.80%)
Sep 29, 2017 2.000 2.100 1.930 2.050 191,764 +0.05(+2.50%)
Sep 28, 2017 2.200 2.220 1.990 2.000 288,291 -0.21(-9.50%)
Sep 27, 2017 2.250 2.210 403,618 +0.14(+6.76%)
Sep 26, 2017 1.990 2.120 1.960 2.070 493,445 +0.08(+4.02%)
Sep 25, 2017 1.850 2.000 1.840 1.990 211,325 +0.13(+6.99%)
Sep 22, 2017 1.845 1.890 1.820 1.860 238,218 +0.01(+0.54%)
Sep 21, 2017 1.930 1.930 1.780 1.850 370,235 -0.11(-5.61%)
Sep 20, 2017 2.090 2.090 1.900 1.960 492,052 -0.11(-5.31%)
Sep 19, 2017 2.160 2.200 2.010 2.070 178,504 -0.09(-4.17%)
Sep 18, 2017 2.250 2.310 1.950 2.160 1,245,166 -0.45(-17.24%)
Sep 15, 2017 2.600 2.750 2.520 2.610 261,040 +0.07(+2.76%)
Sep 14, 2017 2.600 2.760 2.510 2.540 420,831 -0.13(-4.87%)
Sep 13, 2017 2.280 2.700 2.190 2.670 847,774 +0.40(+17.62%)
Sep 12, 2017 2.030 2.280 2.030 2.270 483,832 +0.26(+12.94%)
Sep 11, 2017 2.000 2.070 1.950 2.010 352,460 +0.02(+1.01%)
Sep 08, 2017 2.000 2.000 1.940 1.990 191,674 +0.02(+1.02%)
Sep 07, 2017 1.970 2.000 1.930 1.970 202,366 +0.01(+0.51%)
Sep 06, 2017 2.120 2.120 1.960 1.960 428,327 -0.10(-4.85%)
Sep 05, 2017 2.160 2.190 2.030 2.060 675,214 -0.13(-5.94%)
Sep 01, 2017 2.240 2.250 2.050 2.190 1,311,004 -0.01(-0.45%)
Aug 31, 2017 2.060 2.410 2.000 2.200 2,843,956 +0.52(+30.95%)
Aug 29, 2017 1.680 1.680 1.680 0 -0.08(-4.55%)
Aug 28, 2017 1.520 1.790 1.510 1.760 577,265 +0.20(+12.82%)
Aug 25, 2017 1.390 1.560 1.380 1.560 389,227 +0.16(+11.43%)
Aug 24, 2017 1.400 1.420 1.380 1.400 363,245 -0.03(-2.10%)
Aug 23, 2017 1.430 1.450 1.350 1.430 208,543 -0.01(-0.69%)
Aug 22, 2017 1.420 1.440 1.290 1.440 426,860 +0.03(+2.13%)
Aug 21, 2017 1.640 1.760 1.370 1.410 665,289 -0.25(-15.06%)
Aug 18, 2017 1.510 1.850 1.510 1.660 991,843 +0.16(+10.67%)
Aug 17, 2017 1.400 1.500 1.360 1.500 281,925 +0.13(+9.49%)
Aug 16, 2017 1.290 1.400 1.290 1.370 192,893 +0.09(+7.03%)
Aug 15, 2017 1.390 1.430 1.250 1.280 195,960 -0.18(-12.33%)
Aug 14, 2017 1.450 1.510 1.430 1.460 275,630 +0.04(+2.82%)
Aug 11, 2017 1.340 1.540 1.300 1.420 903,966 +0.04(+2.90%)
Aug 10, 2017 1.150 1.490 1.150 1.380 1,492,733 +0.22(+18.97%)
Aug 09, 2017 1.140 1.190 1.140 1.160 316,590 +0.04(+3.57%)
Aug 08, 2017 1.220 1.220 1.120 1.120 264,995 -0.11(-8.94%)
Aug 04, 2017 1.200 1.270 1.110 1.230 500,063 +0.03(+2.50%)
Aug 03, 2017 1.360 1.360 1.200 1.200 762,558 -0.10(-7.69%)
Aug 02, 2017 1.220 1.330 1.220 1.300 1,152,731 +0.10(+8.33%)
Aug 01, 2017 1.030 1.220 1.030 1.200 1,038,187 +0.17(+16.50%)
Jul 31, 2017 1.040 1.110 0.9400 1.030 706,900 +0.00(+0.00%)
Jul 28, 2017 1.150 1.240 1.010 1.030 1,211,855 -0.12(-10.43%)
Jul 27, 2017 0.8800 1.180 0.8700 1.150 1,761,573 +0.25(+27.78%)
Jul 26, 2017 0.9500 1.090 0.8500 0.9000 2,679,013 +0.01(+1.12%)
Jul 25, 2017 0.4900 0.9200 0.4900 0.8900 5,401,979 +0.51(+134.21%)
Jul 24, 2017 0.3800 0.3900 0.3600 0.3800 158,594 +0.01(+2.70%)
Jul 21, 2017 0.3800 0.4000 0.3700 0.3700 322,500 -0.01(-1.33%)
Jul 20, 2017 0.3450 0.4000 0.3450 0.3750 304,900 +0.03(+7.14%)
Jul 19, 2017 0.3650 0.3800 0.3500 0.3500 105,300 -0.02(-4.11%)
Jul 18, 2017 0.3600 0.3800 0.3200 0.3650 134,583 +0.01(+1.39%)
Jul 17, 2017 0.3350 0.3600 0.3200 0.3600 108,970 +0.02(+7.46%)
Jul 14, 2017 0.3400 0.3550 0.3200 0.3350 112,500 -0.03(-9.46%)
Jul 13, 2017 0.3600 0.3700 0.3600 0.3700 37,000 +0.03(+8.82%)
Jul 12, 2017 0.3500 0.3500 0.3350 0.3400 76,500 -0.02(-5.56%)
Jul 11, 2017 0.3650 0.3800 0.3600 0.3600 15,500 -0.02(-5.26%)
Jul 10, 2017 0.3750 0.4000 0.3750 0.3800 63,000 +0.01(+1.33%)
Jul 07, 2017 0.3700 0.4000 0.3600 0.3750 176,000 +0.02(+4.17%)
Jul 06, 2017 0.3600 0.3750 0.3600 0.3600 24,000 -0.02(-4.00%)
Jul 05, 2017 0.3750 0.3800 0.3700 0.3750 32,500 -0.02(-3.85%)
Jul 04, 2017 0.3800 0.4000 0.3700 0.3900 73,000 +0.01(+2.63%)
Jul 03, 2017 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 30, 2017 0.4000 0.4050 0.3800 0.3800 60,813 -0.02(-5.00%)
Jun 29, 2017 0.4000 0.4050 0.4000 0.4000 147,400 +0.00(+0.00%)
Jun 28, 2017 0.3900 0.4000 0.3900 0.4000 165,700 +0.01(+2.56%)
Jun 27, 2017 0.3900 0.3950 0.3800 0.3900 55,100 -0.01(-1.27%)
Jun 26, 2017 0.3850 0.3950 0.3850 0.3950 14,000 +0.01(+2.60%)
Jun 23, 2017 0.4000 0.4000 0.3850 0.3850 5,000 -0.02(-3.75%)
Jun 22, 2017 0.3900 0.4100 0.3900 0.4000 117,000 +0.01(+1.27%)
Jun 21, 2017 0.4100 0.4200 0.3850 0.3950 140,000 -0.01(-3.66%)
Jun 20, 2017 0.4000 0.4200 0.3950 0.4100 56,300 +0.01(+2.50%)
Jun 19, 2017 0.4000 0.4200 0.4000 0.4000 30,000 -0.02(-4.76%)
Jun 16, 2017 0.3850 0.4200 0.3850 0.4200 27,000 +0.02(+5.00%)
Jun 15, 2017 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
Jun 14, 2017 0.4350 0.4350 0.4150 0.4200 46,500 -0.02(-3.45%)
Jun 13, 2017 0.4300 0.4450 0.4000 0.4350 801,500 +0.01(+1.16%)
Jun 12, 2017 0.4000 0.4500 0.4000 0.4300 102,500 +0.03(+7.50%)
Jun 09, 2017 0.3950 0.4000 0.3900 0.4000 213,051 +0.00(+0.00%)
Jun 08, 2017 0.4000 0.4000 0.4000 0.4000 225,000 +0.00(+0.00%)
Jun 07, 2017 0.3900 0.4000 0.3900 0.4000 98,300 +0.02(+5.26%)
Jun 06, 2017 0.3800 0.3900 0.3800 0.3800 38,900 +0.00(+0.00%)
Jun 05, 2017 0.4000 0.4000 0.3800 0.3800 24,590 +0.00(+0.00%)
Jun 02, 2017 0.3800 0.4000 0.3800 0.3800 23,100 -0.02(-5.00%)
Jun 01, 2017 0.3900 0.4000 0.3900 0.4000 69,390 +0.00(+0.00%)
May 31, 2017 0.4000 0.4000 0.3950 0.4000 51,050 +0.00(+0.00%)
May 30, 2017 0.4200 0.4200 0.4000 0.4000 24,675 -0.02(-4.76%)
May 29, 2017 0.4200 0.4200 0.4200 0.4200 10,000 +0.00(+0.00%)
May 26, 2017 0.4300 0.4300 0.4200 0.4200 120,000 -0.01(-2.33%)
May 25, 2017 0.4000 0.4300 0.4000 0.4300 49,000 +0.03(+7.50%)
May 24, 2017 0.4000 0.4100 0.4000 0.4000 106,250 +0.00(+0.00%)
May 23, 2017 0.3700 0.4000 0.3700 0.4000 54,400 +0.02(+3.90%)
May 19, 2017 0.3900 0.3950 0.3850 0.3850 74,145 -0.01(-1.28%)
May 18, 2017 0.3800 0.3900 0.3800 0.3900 77,000 +0.01(+1.30%)
May 17, 2017 0.3800 0.3850 0.3800 0.3850 97,000 +0.01(+1.32%)
May 16, 2017 0.3700 0.3800 0.3650 0.3800 80,000 +0.01(+2.70%)
May 15, 2017 0.3800 0.3800 0.3700 0.3700 52,000 -0.01(-2.63%)
May 12, 2017 0.3800 0.3800 0.3800 0.3800 18,000 -0.01(-1.30%)
May 11, 2017 0.3850 0.3850 0.3700 0.3850 17,450 +0.00(+0.00%)
May 10, 2017 0.3700 0.3850 0.3600 0.3850 64,900 +0.00(+0.00%)
May 09, 2017 0.3900 0.3900 0.3850 0.3850 69,250 -0.01(-1.28%)
May 08, 2017 0.3950 0.3950 0.3900 0.3900 78,000 -0.01(-2.50%)
May 05, 2017 0.3900 0.4000 0.3900 0.4000 54,000 +0.04(+9.59%)
May 04, 2017 0.3900 0.3900 0.3650 0.3650 54,200 -0.04(-8.75%)
May 03, 2017 0.4000 0.4050 0.3900 0.4000 74,500 +0.01(+2.56%)
May 02, 2017 0.4000 0.4050 0.3800 0.3900 30,775 -0.02(-3.70%)
May 01, 2017 0.4000 0.4050 0.3850 0.4050 234,070 +0.01(+1.25%)
Apr 28, 2017 0.4000 0.4000 0.3900 0.4000 147,650 +0.00(+0.00%)
Apr 27, 2017 0.3700 0.4100 0.3650 0.4000 111,465 +0.03(+8.11%)
Apr 26, 2017 0.3650 0.3800 0.3650 0.3700 139,075 +0.00(+0.00%)
Apr 25, 2017 0.3700 0.3700 0.3550 0.3700 67,100 +0.02(+5.71%)
Apr 24, 2017 0.3600 0.3600 0.3500 0.3500 218,750 -0.01(-2.78%)
Apr 21, 2017 0.3500 0.3600 0.3500 0.3600 28,500 +0.02(+4.35%)
Apr 20, 2017 0.3400 0.3600 0.3400 0.3450 149,500 +0.00(+1.47%)
Apr 19, 2017 0.3550 0.3600 0.3400 0.3400 118,000 -0.02(-6.85%)
Apr 18, 2017 0.3750 0.3750 0.3600 0.3650 62,500 -0.01(-2.67%)
Apr 17, 2017 0.3750 0.3800 0.3750 0.3750 39,500 +0.02(+4.17%)
Apr 13, 2017 0.3600 0.3750 0.3600 0.3600 73,000 +0.02(+5.88%)
Apr 12, 2017 0.3400 0.3500 0.3350 0.3400 106,333 +0.00(+0.00%)
Apr 11, 2017 0.3400 0.3400 0.3300 0.3400 270,000 +0.01(+3.03%)
Apr 10, 2017 0.3250 0.3400 0.3250 0.3300 257,000 -0.01(-1.49%)
Apr 07, 2017 0.3550 0.3550 0.3300 0.3350 41,500 -0.01(-1.47%)
Apr 06, 2017 0.3350 0.3450 0.3350 0.3400 123,275 +0.01(+3.03%)
Apr 05, 2017 0.3300 0.3550 0.3300 0.3300 168,150 -0.02(-5.71%)
Apr 04, 2017 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-2.78%)
Apr 03, 2017 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
Mar 31, 2017 0.3500 0.3500 0.3500 0.3500 21,200 -0.01(-2.78%)
Mar 30, 2017 0.3500 0.3600 0.3500 0.3600 7,000 +0.02(+5.88%)
Mar 29, 2017 0.3500 0.3500 0.3400 0.3400 92,000 -0.02(-5.56%)
Mar 28, 2017 0.3700 0.3700 0.3500 0.3600 98,670 +0.01(+2.86%)
Mar 27, 2017 0.3700 0.3700 0.3500 0.3500 49,500 -0.02(-5.41%)
Mar 24, 2017 0.3600 0.3700 0.3600 0.3700 145,700 -0.01(-2.63%)
Mar 22, 2017 0.3800 0.3800 0.3800 200 +0.02(+5.56%)
Mar 21, 2017 0.3700 0.3700 0.3500 0.3600 98,500 -0.01(-2.70%)
Mar 20, 2017 0.3700 0.3700 0.3700 0.3700 14,500 -0.01(-2.63%)
Mar 17, 2017 0.3800 0.3800 0.3500 0.3800 75,000 +0.01(+2.70%)
Mar 16, 2017 0.3750 0.3800 0.3700 0.3700 163,000 -0.01(-1.33%)
Mar 15, 2017 0.3750 0.3800 0.3700 0.3750 458,500 +0.01(+1.35%)
Mar 14, 2017 0.3550 0.3700 0.3500 0.3700 54,000 -0.03(-7.50%)
Mar 13, 2017 0.3350 0.4000 0.3350 0.4000 127,000 +0.09(+26.98%)
Mar 10, 2017 0.3150 0.3350 0.3150 0.3150 16,833 +0.01(+1.61%)
Mar 09, 2017 0.3400 0.3400 0.3100 0.3100 129,900 -0.04(-11.43%)
Mar 08, 2017 0.3500 0.3600 0.3500 0.3500 18,100 +0.01(+2.94%)
Mar 07, 2017 0.3350 0.3600 0.3350 0.3400 17,950 +0.01(+3.03%)
Mar 06, 2017 0.3700 0.3700 0.3300 0.3300 38,000 -0.04(-12.00%)
Mar 03, 2017 0.4000 0.4000 0.3750 0.3750 30,000 -0.03(-7.41%)
Mar 02, 2017 0.4600 0.4600 0.4050 0.4050 32,490 -0.02(-5.81%)
Mar 01, 2017 0.4700 0.4700 0.4300 0.4300 13,000 +0.03(+7.50%)
Feb 27, 2017 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Feb 24, 2017 0.4000 0.4300 0.4000 0.4300 41,000 +0.06(+16.22%)
Feb 23, 2017 0.3700 0.3800 0.3700 0.3700 44,000 +0.01(+2.78%)
Feb 22, 2017 0.3500 0.3700 0.3500 0.3600 105,564 +0.02(+5.88%)
Feb 21, 2017 0.3800 0.3800 0.3400 0.3400 111,500 -0.06(-15.00%)
Feb 17, 2017 0.4000 0.4000 0.4000 0 -0.05(-12.09%)
Feb 15, 2017 0.4550 0.4550 0.4550 198 +0.00(+0.00%)
Feb 14, 2017 0.4800 0.4800 0.4550 0.4550 70,100 -0.02(-5.21%)
Feb 13, 2017 0.4700 0.4850 0.4600 0.4800 94,500 +0.01(+2.13%)
Feb 10, 2017 0.4700 0.4700 0.4600 0.4700 33,845 +0.00(+0.00%)
Feb 09, 2017 0.4100 0.5000 0.4100 0.4700 124,750 +0.06(+14.63%)
Feb 08, 2017 0.3600 0.4150 0.3600 0.4100 73,300 +0.06(+17.14%)
Feb 07, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.03(+9.37%)
Feb 06, 2017 0.3450 0.3550 0.3200 0.3200 55,010 +0.00(+0.00%)
Feb 03, 2017 0.3250 0.3250 0.3200 0.3200 53,000 +0.00(+0.00%)
Feb 02, 2017 0.3200 0.3300 0.3200 0.3200 119,000 +0.02(+6.67%)
Feb 01, 2017 0.3100 0.3100 0.3000 0.3000 86,000 -0.02(-6.25%)
Jan 31, 2017 0.3200 0.3200 0.3100 0.3200 71,000 +0.00(+0.00%)
Jan 30, 2017 0.3600 0.3600 0.3150 0.3200 32,500 -0.02(-5.88%)
Jan 27, 2017 0.3400 0.3600 0.3300 0.3400 240,500 +0.00(+0.00%)
Jan 26, 2017 0.2900 0.3500 0.2900 0.3400 187,000 +0.06(+21.43%)
Jan 25, 2017 0.2800 0.2950 0.2800 0.2800 76,000 +0.00(+0.00%)
Jan 24, 2017 0.2800 0.2950 0.2700 0.2800 155,000 +0.05(+21.74%)
Jan 23, 2017 0.2500 0.2600 0.2300 0.2300 126,450 +0.01(+4.55%)
Jan 20, 2017 0.2300 0.2300 0.2200 0.2200 50,000 -0.01(-4.35%)
Jan 18, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jan 17, 2017 0.2400 0.2500 0.2400 0.2500 10,000 +0.01(+4.17%)
Jan 13, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 12, 2017 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Jan 11, 2017 0.2300 0.2300 0.2300 0.2300 9,000 +0.00(+0.00%)
Jan 10, 2017 0.2300 0.2400 0.2200 0.2300 35,000 +0.00(+0.00%)
Jan 06, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jan 04, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 03, 2017 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Dec 29, 2016 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 28, 2016 0.2250 0.2250 0.2200 0.2200 30,000 +0.00(+0.00%)
Dec 23, 2016 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Dec 21, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 20, 2016 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Dec 16, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 14, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 13, 2016 0.2400 0.2500 0.2400 0.2400 128,800 +0.03(+14.29%)
Dec 12, 2016 0.2200 0.2200 0.2000 0.2100 95,000 -0.01(-4.55%)
Dec 08, 2016 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Dec 07, 2016 0.2150 0.2150 0.2050 0.2050 50,000 -0.01(-4.65%)
Dec 05, 2016 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Dec 02, 2016 0.2100 0.2100 0.1900 0.2100 34,000 +0.02(+10.53%)
Dec 01, 2016 0.2000 0.2100 0.1900 0.1900 26,000 +0.09(+90.00%)
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.