Global Technologies, Ltd. (GTLL)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 263,300 |
| 25 June 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 16,993,300 |
| 24 June 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 34,375 |
| 21 June 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 14,493,499 |
| 20 June 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,005,973 |
| 18 June 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 47,169,464 |
| 17 June 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 39,990,360 |
| 14 June 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 14,145,620 |
| 13 June 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,336,933 |
| 12 June 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 17,129,783 |
| 11 June 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,550,158 |
| 10 June 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 26,503,917 |
| 07 June 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,123,730 |
| 06 June 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 16,864,446 |
| 05 June 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 17,823,262 |
| 04 June 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 50,058,039 |
| 03 June 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 5,890,507 |
| 31 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 46,531,569 |
| 30 May 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 24,071,991 |
| 29 May 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 55,806,422 |
| 28 May 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 23,546,771 |
| 24 May 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 9,870,342 |
| 23 May 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 23,659,456 |
| 22 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,792,772 |
| 21 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 24,950,929 |
| 20 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,994,119 |
| 17 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,655,132 |
| 16 May 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 78,926,070 |
| 15 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 19,179,964 |
| 14 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 136,055,296 |
| 13 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 16,588,898 |
| 10 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 40,821,376 |
| 09 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 12,688,813 |
| 08 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,450,284 |
| 07 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,392,644 |
| 06 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,352,838 |
| 03 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,533,803 |
| 02 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 25,709,684 |
| 01 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 24,414,674 |
| 30 Apr 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 60,012,839 |
| 29 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 20,897,666 |
| 26 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 45,229,617 |
| 25 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 579,197,453 |
| 24 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,796,993 |
| 23 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,177,000 |
| 22 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,206,450 |
| 19 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,076,028 |
| 18 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 38,267,181 |
| 17 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 20,287,725 |
| 16 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,210,240 |
| 15 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,284,499 |
| 12 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,826,606 |
| 11 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,317,957 |
| 10 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 56,400,279 |
| 09 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 10,578,450 |
| 08 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,147,481 |
| 05 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 14,332,066 |
| 04 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 7,991,171 |
| 03 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 129,731,893 |
| 02 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,799,280 |
| 01 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 12,010,828 |
| 28 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,973,255 |
| 27 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,225,122 |
| 26 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 17,752,566 |
| 25 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,273,283 |
| 22 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 6,575,585 |
| 21 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 15,648,500 |
| 20 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 17,083,834 |
| 19 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 18,913,421 |
| 18 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 9,032,898 |
| 15 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 59,684,144 |
| 14 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,729,123 |
| 13 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,353,460 |
| 12 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,746,176 |
| 11 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 65,411,798 |
| 08 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 30,391,834 |
| 07 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,313,518 |
| 06 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 18,176,585 |
| 05 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,953,351 |
| 04 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 15,629,482 |
| 01 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 15,775,775 |
| 29 Feb 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 34,452,238 |
| 28 Feb 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 62,888,327 |
| 27 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 7,058,714 |
| 26 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,503,913 |
| 23 Feb 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 12,365,682 |
| 22 Feb 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,820,542 |
| 21 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,330,266 |
| 20 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 21,905,629 |
| 16 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,229,373 |
| 15 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 6,305,177 |
| 14 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 13,097,476 |
| 13 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,450,313 |
| 12 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 21,453,511 |
| 09 Feb 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 661,799 |
| 08 Feb 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 6,265,311 |
| 07 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 16,348,143 |
| 06 Feb 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 15,220,580 |
| 05 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,664,370 |
| 02 Feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 24,160,145 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.