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 31, 2019 0.9000 0.9000 0.8900 0.8900 59,800 +0.01(+1.14%)
May 30, 2019 0.9000 0.9100 0.8800 0.8800 204,511 -0.03(-3.30%)
May 29, 2019 0.9100 0.9100 0.9000 0.9100 240,200 +0.01(+1.11%)
May 28, 2019 0.9100 0.9200 0.9000 0.9000 166,200 +0.00(+0.00%)
May 27, 2019 0.9000 0.9300 0.9000 0.9000 173,250 +0.00(+0.00%)
May 24, 2019 0.9100 0.9100 0.9000 0.9000 134,875 -0.01(-1.10%)
May 23, 2019 0.9000 0.9100 0.8800 0.9100 443,459 +0.00(+0.00%)
May 22, 2019 0.9200 0.9200 0.8900 0.9100 282,716 +0.00(+0.00%)
May 21, 2019 0.9200 0.9200 0.9100 0.9100 61,560 -0.01(-1.09%)
May 17, 2019 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
May 16, 2019 0.9200 0.9300 0.9000 0.9300 287,700 +0.02(+2.20%)
May 15, 2019 0.9500 0.9500 0.9000 0.9100 177,070 -0.03(-3.19%)
May 14, 2019 0.9600 0.9600 0.9200 0.9400 141,162 +0.00(+0.00%)
May 13, 2019 0.9100 0.9400 0.9000 0.9400 192,245 +0.03(+3.30%)
May 10, 2019 0.9500 0.9700 0.9000 0.9100 676,400 -0.05(-5.21%)
May 09, 2019 1.010 1.040 0.8900 0.9600 2,894,605 +0.10(+11.63%)
May 08, 2019 0.8500 0.8700 0.8400 0.8600 134,500 +0.01(+1.18%)
May 07, 2019 0.8600 0.8600 0.8500 0.8500 46,000 +0.01(+1.19%)
May 06, 2019 0.8800 0.8800 0.8400 0.8400 100,700 -0.03(-3.45%)
May 03, 2019 0.8600 0.8700 0.8600 0.8700 76,070 +0.02(+2.35%)
May 02, 2019 0.8600 0.8600 0.8500 0.8500 241,000 -0.02(-2.30%)
May 01, 2019 0.8800 0.8900 0.8600 0.8700 66,500 +0.01(+1.16%)
Apr 30, 2019 0.9100 0.9100 0.8600 0.8600 125,600 -0.04(-4.44%)
Apr 29, 2019 0.8600 0.9000 0.8600 0.9000 33,639 +0.02(+2.27%)
Apr 26, 2019 0.8800 0.8800 0.8700 0.8800 61,000 +0.02(+2.33%)
Apr 25, 2019 0.8500 0.8800 0.8400 0.8600 205,350 +0.01(+1.18%)
Apr 24, 2019 0.8500 0.8600 0.8400 0.8500 87,000 +0.00(+0.00%)
Apr 23, 2019 0.8800 0.8800 0.8500 0.8500 264,000 -0.03(-3.41%)
Apr 22, 2019 0.8500 0.8900 0.8400 0.8800 270,850 +0.01(+1.15%)
Apr 18, 2019 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Apr 17, 2019 0.8400 0.8700 0.8400 0.8500 189,000 +0.03(+3.66%)
Apr 16, 2019 0.8500 0.8600 0.8100 0.8200 210,704 -0.03(-3.53%)
Apr 15, 2019 0.8400 0.8800 0.8400 0.8500 209,577 +0.01(+1.19%)
Apr 12, 2019 0.9100 0.9100 0.8400 0.8400 433,537 -0.10(-10.64%)
Apr 11, 2019 0.9400 0.9500 0.9300 0.9400 79,966 -0.03(-3.09%)
Apr 10, 2019 0.9600 0.9700 0.9400 0.9700 75,459 +0.00(+0.00%)
Apr 09, 2019 0.9700 1.000 0.9500 0.9700 286,778 +0.02(+2.11%)
Apr 08, 2019 0.9200 0.9700 0.9200 0.9500 216,773 +0.03(+3.26%)
Apr 05, 2019 0.9100 0.9300 0.9000 0.9200 180,944 +0.01(+1.10%)
Apr 04, 2019 0.9000 0.9100 0.9000 0.9100 76,200 +0.01(+1.11%)
Apr 03, 2019 0.8900 0.9400 0.8900 0.9000 134,426 +0.01(+1.12%)
Apr 02, 2019 0.8600 0.9000 0.8500 0.8900 89,225 +0.02(+2.30%)
Apr 01, 2019 0.8900 0.9000 0.8700 0.8700 152,094 -0.03(-3.33%)
Mar 29, 2019 0.8900 0.9300 0.8800 0.9000 231,025 +0.00(+0.00%)
Mar 28, 2019 0.8200 0.9600 0.8000 0.9000 1,129,800 +0.07(+8.43%)
Mar 27, 2019 0.9000 0.9100 0.8200 0.8300 377,454 -0.04(-4.60%)
Mar 26, 2019 0.7800 0.9100 0.7700 0.8700 1,030,437 +0.11(+14.47%)
Mar 25, 2019 0.7500 0.7700 0.7500 0.7600 134,177 +0.02(+2.70%)
Mar 22, 2019 0.7600 0.7600 0.7200 0.7400 149,521 -0.01(-1.33%)
Mar 21, 2019 0.7500 0.7600 0.7400 0.7500 149,000 -0.01(-1.32%)
Mar 20, 2019 0.7400 0.7800 0.7400 0.7600 155,300 +0.02(+2.70%)
Mar 19, 2019 0.7500 0.7500 0.7200 0.7400 139,000 +0.01(+1.37%)
Mar 18, 2019 0.7400 0.7700 0.7200 0.7300 223,229 +0.02(+2.82%)
Mar 15, 2019 0.7300 0.7300 0.7100 0.7100 168,500 +0.00(+0.00%)
Mar 14, 2019 0.7200 0.7300 0.7000 0.7100 146,527 -0.01(-1.39%)
Mar 13, 2019 0.7200 0.7200 0.7000 0.7200 105,717 -0.01(-1.37%)
Mar 12, 2019 0.7200 0.7400 0.7000 0.7300 208,850 +0.01(+1.39%)
Mar 11, 2019 0.7400 0.7900 0.7100 0.7200 783,002 -0.01(-1.37%)
Mar 08, 2019 0.7200 0.7300 0.7000 0.7300 251,675 +0.03(+4.29%)
Mar 07, 2019 0.6800 0.7200 0.6800 0.7000 373,600 +0.03(+4.48%)
Mar 06, 2019 0.6600 0.6700 0.6600 0.6700 153,950 -0.01(-1.47%)
Mar 05, 2019 0.6900 0.6900 0.6800 0.6800 104,100 -0.02(-2.86%)
Mar 04, 2019 0.7200 0.7300 0.6900 0.7000 109,500 -0.01(-1.41%)
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.