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 (%)
May 29, 2020 1.570 1.620 1.540 1.580 30,400 +0.04(+2.60%)
May 28, 2020 1.480 1.560 1.480 1.540 52,694 +0.03(+1.99%)
May 27, 2020 1.460 1.520 1.460 1.510 83,000 +0.00(+0.00%)
May 26, 2020 1.540 1.560 1.500 1.510 133,809 -0.04(-2.58%)
May 25, 2020 1.540 1.580 1.540 1.550 17,035 +0.01(+0.65%)
May 22, 2020 1.490 1.580 1.480 1.540 179,466 +0.02(+1.32%)
May 21, 2020 1.550 1.560 1.500 1.520 143,388 -0.05(-3.18%)
May 20, 2020 1.600 1.600 1.550 1.570 135,565 -0.01(-0.63%)
May 19, 2020 1.560 1.610 1.550 1.580 210,760 +0.01(+0.64%)
May 15, 2020 1.570 1.570 1.570 0 -0.04(-2.48%)
May 14, 2020 1.590 1.670 1.540 1.610 750,723 +0.09(+5.92%)
May 13, 2020 1.480 1.610 1.460 1.520 1,131,635 +0.08(+5.56%)
May 12, 2020 1.420 1.460 1.390 1.440 366,819 +0.08(+5.88%)
May 11, 2020 1.350 1.370 1.350 1.360 129,219 -0.01(-0.73%)
May 08, 2020 1.400 1.420 1.360 1.370 101,571 -0.02(-1.44%)
May 07, 2020 1.390 1.410 1.380 1.390 117,000 -0.01(-0.71%)
May 06, 2020 1.410 1.450 1.380 1.400 135,725 -0.03(-2.10%)
May 05, 2020 1.420 1.480 1.390 1.430 294,628 +0.06(+4.38%)
May 04, 2020 1.400 1.430 1.370 1.370 126,550 +0.01(+0.74%)
May 01, 2020 1.330 1.390 1.300 1.360 49,770 +0.03(+2.26%)
Apr 30, 2020 1.350 1.350 1.320 1.330 19,613 -0.02(-1.48%)
Apr 29, 2020 1.300 1.350 1.290 1.350 184,314 +0.02(+1.50%)
Apr 28, 2020 1.370 1.370 1.280 1.330 124,303 -0.02(-1.48%)
Apr 27, 2020 1.400 1.400 1.350 1.350 55,946 +0.01(+0.75%)
Apr 24, 2020 1.350 1.400 1.330 1.340 82,369 -0.06(-4.29%)
Apr 23, 2020 1.430 1.430 1.380 1.400 756,097 +0.00(+0.00%)
Apr 22, 2020 1.240 1.450 1.240 1.400 711,234 +0.22(+18.64%)
Apr 21, 2020 1.200 1.230 1.170 1.180 98,670 -0.02(-1.67%)
Apr 20, 2020 1.200 1.220 1.200 1.200 80,551 -0.02(-1.64%)
Apr 17, 2020 1.210 1.230 1.200 1.220 56,504 -0.05(-3.94%)
Apr 16, 2020 1.230 1.280 1.190 1.270 129,557 +0.07(+5.83%)
Apr 15, 2020 1.250 1.270 1.195 1.200 74,092 -0.05(-4.00%)
Apr 14, 2020 1.280 1.350 1.220 1.250 411,990 -0.04(-3.10%)
Apr 13, 2020 1.190 1.290 1.150 1.290 196,417 +0.10(+8.40%)
Apr 09, 2020 1.190 1.190 1.190 0 +0.11(+10.19%)
Apr 08, 2020 1.050 1.100 1.050 1.080 27,827 +0.02(+1.89%)
Apr 07, 2020 1.070 1.090 1.050 1.060 106,400 -0.01(-0.93%)
Apr 06, 2020 1.100 1.130 1.070 1.070 72,904 -0.01(-0.93%)
Apr 03, 2020 1.060 1.080 1.040 1.080 70,991 +0.05(+4.85%)
Apr 02, 2020 1.000 1.060 0.9900 1.030 115,800 +0.03(+3.00%)
Apr 01, 2020 0.9900 1.010 0.9900 1.000 118,000 -0.03(-2.91%)
Mar 31, 2020 1.010 1.030 1.000 1.030 12,954 +0.03(+3.00%)
Mar 30, 2020 1.020 1.020 1.000 1.000 15,100 +0.00(+0.00%)
Mar 27, 2020 1.000 1.010 0.9900 1.000 164,340 +0.00(+0.00%)
Mar 26, 2020 1.030 1.050 0.9900 1.000 168,269 +0.00(+0.00%)
Mar 25, 2020 0.9900 1.050 0.9700 1.000 196,500 +0.01(+1.01%)
Mar 24, 2020 1.000 1.045 0.9800 0.9900 211,501 +0.10(+11.24%)
Mar 23, 2020 0.8700 0.9800 0.8500 0.8900 46,620 +0.02(+2.30%)
Mar 20, 2020 0.8800 0.8900 0.8600 0.8700 10,384 -0.01(-1.14%)
Mar 19, 2020 0.8000 0.8800 0.8000 0.8800 74,191 +0.04(+4.76%)
Mar 18, 2020 0.9300 0.9300 0.8400 0.8400 93,420 -0.09(-9.68%)
Mar 17, 2020 0.8700 0.9700 0.8700 0.9300 147,700 +0.03(+3.33%)
Mar 16, 2020 0.8000 0.9000 0.6700 0.9000 1,251,600 -0.04(-3.74%)
Mar 13, 2020 0.8500 0.9400 0.8200 0.9350 300,401 +0.04(+3.89%)
Mar 12, 2020 0.8800 0.9700 0.8600 0.9000 489,954 -0.10(-10.00%)
Mar 11, 2020 1.090 1.120 0.9400 1.000 273,563 -0.09(-8.26%)
Mar 10, 2020 1.130 1.170 1.040 1.090 127,190 -0.04(-3.54%)
Mar 09, 2020 1.100 1.280 1.000 1.130 293,548 -0.07(-5.83%)
Mar 06, 2020 1.280 1.300 1.200 1.200 139,815 -0.07(-5.51%)
Mar 05, 2020 1.340 1.370 1.260 1.270 246,040 -0.06(-4.51%)
Mar 04, 2020 1.340 1.380 1.330 1.330 102,445 +0.01(+0.76%)
Mar 03, 2020 1.250 1.330 1.250 1.320 238,800 +0.04(+3.13%)
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.