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 (%)
Jun 03, 2021 3.850 3.850 3.850 0 +0.45(+13.24%)
Jun 02, 2021 3.450 3.450 3.330 3.400 2,050 +0.06(+1.80%)
Jun 01, 2021 3.340 3.340 3.340 3.340 100 +0.04(+1.21%)
May 31, 2021 3.300 3.300 3.300 3.300 300 +0.06(+1.85%)
May 28, 2021 3.240 3.240 3.240 3.240 7,000 -0.01(-0.31%)
May 27, 2021 3.250 3.250 3.250 3.250 2,700 +0.00(+0.00%)
May 26, 2021 3.260 3.270 3.250 3.250 2,600 +0.00(+0.00%)
May 25, 2021 3.340 3.360 3.250 3.250 11,212 -0.01(-0.31%)
May 21, 2021 3.260 3.260 3.260 0 +0.02(+0.62%)
May 20, 2021 3.250 3.250 3.240 3.240 4,500 +0.00(+0.00%)
May 19, 2021 3.250 3.250 3.240 3.240 6,100 -0.01(-0.31%)
May 18, 2021 3.250 3.250 3.250 3.250 16,011 +0.00(+0.00%)
May 17, 2021 3.250 3.250 3.240 3.250 2,550 +0.01(+0.31%)
May 14, 2021 3.240 3.240 3.240 3.240 11,660 +0.00(+0.00%)
May 13, 2021 3.240 3.240 3.240 3.240 709,705 +0.00(+0.00%)
May 12, 2021 3.240 3.240 3.240 3.240 200 -0.01(-0.31%)
May 11, 2021 3.240 3.250 3.240 3.250 3,500 +0.00(+0.00%)
May 10, 2021 3.250 3.250 3.240 3.250 19,650 +0.01(+0.31%)
May 07, 2021 3.240 3.240 3.240 3.240 428 -0.01(-0.31%)
May 06, 2021 3.240 3.250 3.240 3.250 25,127 +0.01(+0.31%)
May 05, 2021 3.240 3.250 3.240 3.240 92,242 +0.01(+0.31%)
May 04, 2021 3.230 3.250 3.230 3.230 248,319 -0.02(-0.62%)
May 03, 2021 3.240 3.250 3.230 3.250 76,697 +0.01(+0.31%)
Apr 30, 2021 3.230 3.240 3.230 3.240 103,300 +0.00(+0.00%)
Apr 29, 2021 3.240 3.240 3.230 3.240 375,229 +0.00(+0.00%)
Apr 28, 2021 3.240 3.240 3.230 3.240 15,620 +0.00(+0.00%)
Apr 27, 2021 3.230 3.240 3.230 3.240 1,900 +0.00(+0.00%)
Apr 26, 2021 3.240 3.240 3.235 3.240 6,776 +0.00(+0.00%)
Apr 23, 2021 3.230 3.240 3.230 3.240 24,555 +0.00(+0.00%)
Apr 22, 2021 3.230 3.240 3.230 3.240 23,050 +0.00(+0.00%)
Apr 21, 2021 3.230 3.240 3.230 3.240 8,340 +0.01(+0.15%)
Apr 20, 2021 3.230 3.240 3.230 3.235 1,035,504 +0.00(+0.15%)
Apr 19, 2021 3.230 3.240 3.230 3.230 23,443 -0.01(-0.31%)
Apr 16, 2021 3.240 3.240 3.230 3.240 4,900 +0.00(+0.00%)
Apr 15, 2021 3.240 3.240 3.230 3.240 44,610 +0.00(+0.00%)
Apr 14, 2021 3.240 3.240 3.240 3.240 43,720 +0.00(+0.00%)
Apr 13, 2021 3.230 3.240 3.230 3.240 62,870 +0.00(+0.00%)
Apr 12, 2021 3.230 3.240 3.230 3.240 7,651 +0.01(+0.15%)
Apr 09, 2021 3.240 3.240 3.235 3.235 110,950 -0.01(-0.15%)
Apr 08, 2021 3.230 3.240 3.230 3.240 334,217 +0.01(+0.31%)
Apr 07, 2021 3.230 3.230 3.225 3.230 126,500 +0.00(+0.00%)
Apr 06, 2021 3.220 3.230 3.220 3.230 2,556 +0.00(+0.00%)
Apr 05, 2021 3.210 3.230 3.210 3.230 725,576 +0.02(+0.62%)
Apr 01, 2021 3.210 3.210 3.210 0 -0.01(-0.31%)
Mar 31, 2021 3.210 3.220 3.210 3.220 23,677 +0.00(+0.00%)
Mar 30, 2021 3.220 3.220 3.210 3.220 110,400 +0.00(+0.00%)
Mar 29, 2021 3.210 3.220 3.210 3.220 35,761 +0.00(+0.00%)
Mar 26, 2021 3.210 3.220 3.210 3.220 54,861 +0.00(+0.00%)
Mar 25, 2021 3.210 3.220 3.210 3.220 17,984 +0.01(+0.31%)
Mar 24, 2021 3.210 3.220 3.210 3.210 128,907 -0.01(-0.31%)
Mar 23, 2021 3.220 3.220 3.210 3.220 118,060 +0.00(+0.00%)
Mar 22, 2021 3.210 3.220 3.210 3.220 318,348 +0.00(+0.00%)
Mar 19, 2021 3.210 3.220 3.210 3.220 64,300 +0.00(+0.00%)
Mar 18, 2021 3.210 3.220 3.200 3.220 176,172 +0.00(+0.00%)
Mar 17, 2021 3.200 3.220 3.200 3.220 158,705 +0.01(+0.31%)
Mar 16, 2021 3.200 3.210 3.200 3.210 73,285 +0.00(+0.16%)
Mar 15, 2021 3.200 3.205 3.200 3.205 459,509 -0.00(-0.16%)
Mar 12, 2021 3.200 3.210 3.200 3.210 598,718 +0.01(+0.31%)
Mar 11, 2021 3.200 3.205 3.200 3.200 1,998,319 -0.01(-0.31%)
Mar 10, 2021 3.200 3.220 3.190 3.210 11,807,287 +1.20(+59.70%)
Mar 09, 2021 2.200 2.200 1.940 2.010 402,667 -0.06(-2.90%)
Mar 08, 2021 2.260 2.260 2.040 2.070 59,144 -0.19(-8.41%)
Mar 05, 2021 2.350 2.390 2.220 2.260 1,087,240 -0.07(-3.00%)
Mar 04, 2021 2.580 2.580 2.210 2.330 147,622 -0.27(-10.38%)
Mar 03, 2021 2.400 2.690 2.400 2.600 355,502 +0.20(+8.33%)
Mar 02, 2021 2.250 2.400 2.240 2.400 884,989 +0.12(+5.26%)
Mar 01, 2021 2.320 2.320 2.240 2.280 12,589 -0.07(-2.98%)
Feb 26, 2021 2.250 2.350 2.120 2.350 128,067 +0.02(+0.86%)
Feb 25, 2021 2.360 2.390 2.300 2.330 59,912 -0.04(-1.69%)
Feb 24, 2021 2.360 2.400 2.360 2.370 27,515 +0.00(+0.00%)
Feb 23, 2021 2.400 2.400 2.360 2.370 13,511 -0.02(-0.84%)
Feb 22, 2021 2.400 2.430 2.360 2.390 25,700 -0.01(-0.42%)
Feb 19, 2021 2.390 2.400 2.360 2.400 52,227 +0.00(+0.00%)
Feb 18, 2021 2.380 2.400 2.360 2.400 98,235 -0.05(-2.04%)
Feb 17, 2021 2.540 2.550 2.410 2.450 93,192 -0.08(-3.16%)
Feb 16, 2021 2.590 2.590 2.480 2.530 103,817 -0.02(-0.78%)
Feb 12, 2021 2.550 2.550 2.550 0 -0.05(-1.92%)
Feb 11, 2021 2.660 2.690 2.570 2.600 117,940 -0.05(-1.89%)
Feb 10, 2021 2.500 2.710 2.490 2.650 385,091 -0.05(-1.85%)
Feb 09, 2021 2.590 2.700 2.590 2.700 55,336 +0.04(+1.50%)
Feb 08, 2021 2.700 2.750 2.560 2.660 71,329 +0.03(+1.14%)
Feb 05, 2021 2.390 2.670 2.390 2.630 173,521 +0.22(+9.13%)
Feb 04, 2021 2.380 2.430 2.300 2.410 282,520 +0.01(+0.42%)
Feb 03, 2021 2.310 2.420 2.300 2.400 165,554 +0.09(+3.90%)
Feb 02, 2021 2.280 2.310 2.260 2.310 127,133 +0.01(+0.43%)
Feb 01, 2021 2.270 2.300 2.200 2.300 205,766 +0.03(+1.32%)
Jan 29, 2021 2.200 2.330 2.200 2.270 48,979 -0.02(-0.87%)
Jan 28, 2021 2.220 2.310 2.210 2.290 31,082 -0.03(-1.29%)
Jan 27, 2021 2.300 2.350 2.210 2.320 108,239 -0.04(-1.69%)
Jan 26, 2021 2.340 2.400 2.300 2.360 76,620 +0.02(+0.85%)
Jan 25, 2021 2.350 2.375 2.340 2.340 70,413 -0.05(-2.09%)
Jan 22, 2021 2.480 2.480 2.350 2.390 127,440 -0.05(-2.05%)
Jan 21, 2021 2.450 2.480 2.410 2.440 65,837 -0.01(-0.41%)
Jan 20, 2021 2.260 2.450 2.260 2.450 121,915 +0.13(+5.60%)
Jan 19, 2021 2.170 2.320 2.170 2.320 34,954 +0.05(+2.20%)
Jan 18, 2021 2.280 2.280 2.220 2.270 27,900 +0.06(+2.71%)
Jan 15, 2021 2.220 2.290 2.210 2.210 53,102 -0.02(-0.90%)
Jan 14, 2021 2.150 2.250 2.130 2.230 59,861 +0.08(+3.72%)
Jan 13, 2021 2.320 2.320 2.150 2.150 56,592 -0.04(-2.05%)
Jan 12, 2021 2.230 2.250 2.150 2.195 123,437 -0.06(-2.88%)
Jan 11, 2021 2.270 2.280 2.250 2.260 57,457 -0.07(-3.00%)
Jan 08, 2021 2.380 2.380 2.260 2.330 143,445 -0.05(-2.10%)
Jan 07, 2021 2.280 2.400 2.280 2.380 41,366 +0.13(+5.78%)
Jan 06, 2021 2.260 2.420 2.200 2.250 169,508 -0.05(-2.17%)
Jan 05, 2021 2.170 2.300 2.140 2.300 340,755 +0.16(+7.48%)
Jan 04, 2021 2.000 2.150 2.000 2.140 231,605 +0.12(+5.94%)
Dec 31, 2020 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 30, 2020 2.030 2.040 1.990 2.020 73,920 -0.01(-0.49%)
Dec 29, 2020 2.000 2.030 1.980 2.030 119,429 +0.03(+1.50%)
Dec 24, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 23, 2020 2.050 2.050 1.980 2.000 118,250 -0.03(-1.48%)
Dec 22, 2020 2.010 2.040 1.980 2.030 71,148 +0.02(+1.00%)
Dec 21, 2020 1.970 2.010 1.960 2.010 82,412 +0.03(+1.52%)
Dec 18, 2020 1.960 1.980 1.940 1.980 239,822 +0.04(+2.06%)
Dec 17, 2020 1.890 2.000 1.880 1.940 322,605 +0.07(+3.74%)
Dec 16, 2020 1.860 1.890 1.800 1.870 59,400 +0.02(+1.08%)
Dec 15, 2020 1.890 1.890 1.780 1.850 94,030 -0.03(-1.60%)
Dec 14, 2020 1.930 1.930 1.800 1.880 120,997 -0.01(-0.53%)
Dec 11, 2020 1.780 1.890 1.780 1.890 162,467 +0.04(+2.16%)
Dec 10, 2020 1.850 1.870 1.840 1.850 65,733 -0.01(-0.54%)
Dec 09, 2020 1.870 1.900 1.800 1.860 136,164 -0.05(-2.62%)
Dec 08, 2020 1.890 1.940 1.880 1.910 59,507 -0.02(-1.04%)
Dec 07, 2020 1.800 1.930 1.800 1.930 600,531 +0.09(+4.89%)
Dec 04, 2020 1.800 1.840 1.760 1.840 135,170 +0.02(+1.10%)
Dec 03, 2020 1.830 1.840 1.790 1.820 93,510 -0.02(-1.09%)
Dec 02, 2020 1.710 1.840 1.710 1.840 207,877 +0.08(+4.55%)
Dec 01, 2020 1.670 1.770 1.670 1.760 353,435 +0.10(+6.02%)
Nov 30, 2020 1.660 1.670 1.580 1.660 630,850 +0.00(+0.00%)
Nov 27, 2020 1.640 1.670 1.610 1.660 193,675 +0.00(+0.00%)
Nov 26, 2020 1.640 1.660 1.640 1.660 6,146 +0.00(+0.00%)
Nov 25, 2020 1.610 1.730 1.560 1.660 456,979 +0.06(+3.75%)
Nov 24, 2020 1.600 1.620 1.570 1.600 289,545 -0.04(-2.44%)
Nov 23, 2020 1.570 1.640 1.520 1.640 231,875 +0.07(+4.46%)
Nov 20, 2020 1.580 1.600 1.560 1.570 58,500 -0.01(-0.63%)
Nov 19, 2020 1.540 1.590 1.530 1.580 40,537 +0.04(+2.60%)
Nov 18, 2020 1.540 1.560 1.530 1.540 85,325 -0.01(-0.65%)
Nov 17, 2020 1.540 1.550 1.530 1.550 99,238 +0.01(+0.65%)
Nov 16, 2020 1.540 1.570 1.540 1.540 146,544 -0.01(-0.65%)
Nov 13, 2020 1.510 1.570 1.500 1.550 568,489 +0.07(+4.73%)
Nov 12, 2020 1.490 1.520 1.430 1.480 160,336 -0.03(-1.99%)
Nov 11, 2020 1.520 1.550 1.470 1.510 114,457 +0.01(+0.67%)
Nov 10, 2020 1.400 1.570 1.390 1.500 261,670 +0.07(+4.90%)
Nov 09, 2020 1.400 1.450 1.350 1.430 262,358 +0.02(+1.42%)
Nov 06, 2020 1.400 1.460 1.390 1.410 189,018 +0.04(+2.92%)
Nov 05, 2020 1.330 1.410 1.310 1.370 207,843 +0.09(+7.03%)
Nov 04, 2020 1.300 1.320 1.260 1.280 1,128,162 -0.01(-0.78%)
Nov 03, 2020 1.300 1.320 1.270 1.290 194,786 +0.01(+0.78%)
Nov 02, 2020 1.300 1.300 1.250 1.280 257,470 +0.01(+0.79%)
Oct 30, 2020 1.260 1.290 1.220 1.270 106,063 +0.03(+2.42%)
Oct 29, 2020 1.180 1.240 1.170 1.240 484,205 +0.07(+5.98%)
Oct 28, 2020 1.210 1.210 1.140 1.170 684,465 -0.07(-5.26%)
Oct 27, 2020 1.220 1.240 1.200 1.235 366,100 -0.00(-0.40%)
Oct 26, 2020 1.230 1.240 1.200 1.240 107,175 +0.01(+0.81%)
Oct 23, 2020 1.200 1.240 1.200 1.230 81,700 +0.03(+2.50%)
Oct 22, 2020 1.210 1.220 1.200 1.200 111,100 -0.01(-0.83%)
Oct 21, 2020 1.190 1.240 1.190 1.210 195,743 +0.00(+0.00%)
Oct 20, 2020 1.200 1.210 1.150 1.210 146,634 +0.03(+2.54%)
Oct 19, 2020 1.180 1.220 1.110 1.180 161,867 -0.01(-0.84%)
Oct 16, 2020 1.190 1.240 1.160 1.190 227,332 -0.04(-3.25%)
Oct 15, 2020 1.240 1.260 1.200 1.230 296,166 -0.04(-3.15%)
Oct 14, 2020 1.300 1.300 1.240 1.270 162,897 -0.03(-2.31%)
Oct 13, 2020 1.310 1.310 1.250 1.300 84,230 -0.02(-1.52%)
Oct 09, 2020 1.320 1.320 1.320 0 +0.02(+1.54%)
Oct 08, 2020 1.320 1.320 1.290 1.300 55,165 +0.00(+0.00%)
Oct 07, 2020 1.330 1.330 1.290 1.300 36,900 -0.02(-1.52%)
Oct 06, 2020 1.330 1.350 1.320 1.320 55,665 -0.01(-0.75%)
Oct 05, 2020 1.310 1.400 1.290 1.330 200,438 +0.01(+0.76%)
Oct 02, 2020 1.350 1.380 1.320 1.320 61,800 -0.03(-2.22%)
Oct 01, 2020 1.390 1.400 1.350 1.350 65,751 +0.00(+0.00%)
Sep 30, 2020 1.430 1.430 1.330 1.350 84,430 -0.05(-3.57%)
Sep 29, 2020 1.380 1.420 1.380 1.400 71,447 +0.04(+2.94%)
Sep 28, 2020 1.370 1.390 1.350 1.360 72,800 +0.03(+2.26%)
Sep 25, 2020 1.330 1.340 1.310 1.330 69,828 -0.01(-0.75%)
Sep 24, 2020 1.330 1.390 1.310 1.340 100,830 +0.01(+0.75%)
Sep 23, 2020 1.410 1.420 1.280 1.330 184,500 -0.11(-7.64%)
Sep 22, 2020 1.430 1.440 1.400 1.440 54,201 +0.04(+2.86%)
Sep 21, 2020 1.430 1.460 1.380 1.400 191,520 -0.08(-5.41%)
Sep 18, 2020 1.500 1.530 1.450 1.480 164,489 -0.05(-3.27%)
Sep 17, 2020 1.540 1.540 1.510 1.530 33,969 -0.02(-1.29%)
Sep 16, 2020 1.600 1.610 1.550 1.550 133,163 -0.02(-1.27%)
Sep 15, 2020 1.620 1.630 1.570 1.570 77,553 +0.00(+0.00%)
Sep 14, 2020 1.550 1.640 1.550 1.570 59,639 -0.01(-0.63%)
Sep 11, 2020 1.630 1.670 1.560 1.580 125,917 -0.08(-4.82%)
Sep 10, 2020 1.680 1.700 1.630 1.660 150,861 +0.03(+1.84%)
Sep 09, 2020 1.690 1.710 1.630 1.630 63,900 -0.06(-3.55%)
Sep 08, 2020 1.650 1.710 1.560 1.690 108,996 +0.00(+0.00%)
Sep 04, 2020 1.690 1.690 1.690 0 +0.02(+1.20%)
Sep 03, 2020 1.680 1.700 1.590 1.670 135,241 -0.03(-1.76%)
Sep 02, 2020 1.650 1.700 1.610 1.700 55,207 +0.03(+1.80%)
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.