Historical Stock Prices

GTIM 
$3.5299
*  
0.0099
0.28%
Get GTIM Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading GTIM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 3.4 3.58 3.4 3.45 32,421
06/23/2016 3.53 3.66 3.51 3.52 6,329
06/22/2016 3.6699 3.6699 3.46 3.5 30,308
06/21/2016 3.64 3.68 3.55 3.55 12,689
06/20/2016 3.56 3.67 3.56 3.67 24,748
06/17/2016 3.45 3.65 3.3901 3.51 71,591
06/16/2016 3.4 3.49 3.36 3.46 31,808
06/15/2016 3.48 3.59 3.4 3.41 41,724
06/14/2016 3.3501 3.54 3.3501 3.49 28,972
06/13/2016 3.6359 3.6359 3.39 3.43 62,983
06/10/2016 3.55 3.6 3.49 3.54 73,763
06/09/2016 3.59 3.64 3.5 3.6 68,214
06/08/2016 3.55 3.64 3.5 3.61 49,285
06/07/2016 3.44 3.62 3.39 3.52 119,928
06/06/2016 3.27 3.5 3.27 3.5 66,739
06/03/2016 3.33 3.52 3.25 3.31 121,522
06/02/2016 3.44 3.52 3.32 3.33 51,264
06/01/2016 3.35 3.51 3.29 3.45 116,712
05/31/2016 3.2 3.41 3.15 3.38 190,525
05/27/2016 3.31 3.41 3.12 3.22 107,237
05/26/2016 3.38 3.51 3.21 3.26 77,556
05/25/2016 3.47 3.6 3.242 3.405 132,469
05/24/2016 3.11 3.55 3.1 3.39 251,668
05/23/2016 2.92 3.15 2.85 3.05 184,695
05/20/2016 2.94 3.055 2.8 2.85 130,494
05/19/2016 3.05 3.05 2.75 2.87 165,194
05/18/2016 3.12 3.21 2.95 2.99 133,123
05/17/2016 3.09 3.26 3.09 3.14 157,645
05/16/2016 3.19 3.2489 3.1 3.13 33,952
05/13/2016 3.32 3.34 3.07 3.15 144,126
05/12/2016 3.59 3.62 3.27 3.32 73,338
05/11/2016 3.6 3.72 3.53 3.59 155,901
05/10/2016 3.59 3.6799 3.51 3.58 26,418
05/09/2016 3.22 3.75 3.205 3.53 69,014
05/06/2016 3.2 3.32 3.06 3.25 65,574
05/05/2016 3.2 3.26 3.18 3.19 27,302
05/04/2016 3.16 3.34 3.15 3.15 83,637
05/03/2016 3.21 3.39 3.18 3.27 90,297
05/02/2016 3.14 3.295 3.14 3.22 184,275
04/29/2016 3.4 3.4611 3.09 3.09 120,906
04/28/2016 3.56 3.64 3.35 3.39 41,927
04/27/2016 3.62 3.69 3.34 3.58 192,571
04/26/2016 3.71 3.88 3.58 3.59 126,214
04/25/2016 3.73 3.87 3.695 3.71 27,368
04/22/2016 3.76 3.8899 3.7 3.7 26,263
04/21/2016 3.88 3.89 3.76 3.79 21,358
04/20/2016 4.03 4.08 3.81 3.831 36,126
04/19/2016 4.04 4.11 3.97 4.05 21,153
04/18/2016 4.07 4.145 3.9747 4.05 15,410
04/15/2016 4.12 4.2259 4.02 4.04 8,113
04/14/2016 3.91 4.16 3.86 4.11 110,978
04/13/2016 3.74 3.94 3.65 3.9 220,310
04/12/2016 3.7 3.78 3.66 3.74 138,182
04/11/2016 3.81 3.815 3.66 3.67 62,232
04/08/2016 3.86 3.899 3.74 3.75 18,102
04/07/2016 3.88 3.95 3.795 3.81 42,978
04/06/2016 3.83 4 3.78 3.87 97,130
04/05/2016 3.99 3.996 3.81 3.83 53,915
04/04/2016 4.09 4.23 3.9 3.97 29,529
04/01/2016 3.96 4.17 3.8801 4 14,498
03/31/2016 4.03 4.1 3.98 3.98 8,533
03/30/2016 4.07 4.1899 4 4.07 14,127
03/29/2016 3.93 4.09 3.87 4.04 34,384
03/28/2016 4.02 4.085 3.8 3.94 59,681
03/24/2016 3.98 4.2146 3.93 4 26,336
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?