Gd Entertainment & Technology Inc (OP: GDET )

0.0020 USD UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 0.0019 0.0022 0.0018 0.0020 70,914,634 +0.00(+0.00%)
Jun 21, 2021 0.0020 0.0021 0.0018 0.0020 111,087,230 +0.00(+0.00%)
Jun 18, 2021 0.0017 0.0020 0.0016 0.0020 99,311,262 +0.00(+11.11%)
Jun 17, 2021 0.0020 0.0020 0.0016 0.0018 81,546,606 -0.00(-5.26%)
Jun 16, 2021 0.0018 0.0020 0.0015 0.0019 187,244,625 +0.00(+5.56%)
Jun 15, 2021 0.0014 0.0018 0.0013 0.0018 105,831,787 +0.00(+38.46%)
Jun 14, 2021 0.0013 0.0015 0.0013 0.0013 38,922,242 +0.00(+0.00%)
Jun 11, 2021 0.0014 0.0014 0.0013 0.0013 16,654,287 +0.00(+0.00%)
Jun 10, 2021 0.0015 0.0015 0.0013 0.0013 27,794,887 -0.00(-13.33%)
Jun 09, 2021 0.0015 0.0015 0.0014 0.0015 29,330,220 +0.00(+0.00%)
Jun 08, 2021 0.0016 0.0016 0.0014 0.0015 28,253,956 -0.00(-6.25%)
Jun 07, 2021 0.0013 0.0016 0.0012 0.0016 269,497,950 +0.00(+14.29%)
Jun 04, 2021 0.0012 0.0014 0.0012 0.0014 18,336,169 +0.00(+7.69%)
Jun 03, 2021 0.0012 0.0014 0.0012 0.0013 59,893,208 +0.00(+8.33%)
Jun 02, 2021 0.0014 0.0015 0.0012 0.0012 136,954,150 -0.00(-20.00%)
Jun 01, 2021 0.0015 0.0016 0.0014 0.0015 48,373,678 -0.00(-6.25%)
May 28, 2021 0.0016 0.0017 0.0014 0.0016 188,477,818 +0.00(+0.00%)
May 27, 2021 0.0015 0.0017 0.0015 0.0016 19,898,619 +0.00(+0.00%)
May 26, 2021 0.0015 0.0017 0.0015 0.0016 32,364,886 -0.00(-5.88%)
May 25, 2021 0.0015 0.0017 0.0015 0.0017 20,269,250 +0.00(+6.25%)
May 24, 2021 0.0016 0.0017 0.0015 0.0016 32,928,622 -0.00(-5.88%)
May 21, 2021 0.0018 0.0018 0.0016 0.0017 44,711,406 +0.00(+0.00%)
May 20, 2021 0.0017 0.0019 0.0015 0.0017 300,254,125 +0.00(+6.25%)
May 19, 2021 0.0016 0.0017 0.0015 0.0016 45,952,881 -0.00(-5.88%)
May 18, 2021 0.0017 0.0017 0.0015 0.0017 148,799,738 +0.00(+6.25%)
May 17, 2021 0.0018 0.0019 0.0015 0.0016 182,323,400 -0.00(-5.88%)
May 14, 2021 0.0019 0.0019 0.0017 0.0017 55,674,094 -0.00(-10.53%)
May 13, 2021 0.0018 0.0020 0.0017 0.0019 42,813,659 +0.00(+5.56%)
May 12, 2021 0.0019 0.0020 0.0017 0.0018 53,585,787 -0.00(-5.26%)
May 11, 2021 0.0019 0.0023 0.0018 0.0019 189,409,638 +0.00(+5.56%)
May 10, 2021 0.0015 0.0022 0.0015 0.0018 271,883,975 +0.00(+12.50%)
May 07, 2021 0.0016 0.0017 0.0015 0.0016 30,328,153 +0.00(+6.67%)
May 06, 2021 0.0015 0.0017 0.0015 0.0015 27,490,819 -0.00(-11.76%)
May 05, 2021 0.0017 0.0017 0.0015 0.0017 23,539,344 +0.00(+0.00%)
May 04, 2021 0.0015 0.0017 0.0015 0.0017 37,313,341 +0.00(+0.00%)
May 03, 2021 0.0018 0.0018 0.0015 0.0017 70,714,744 +0.00(+0.00%)
Apr 30, 2021 0.0020 0.0020 0.0016 0.0017 64,228,300 -0.00(-15.00%)
Apr 29, 2021 0.0017 0.0022 0.0016 0.0020 214,319,600 +0.00(+17.65%)
Apr 28, 2021 0.0017 0.0018 0.0016 0.0017 49,887,381 +0.00(+6.25%)
Apr 27, 2021 0.0018 0.0018 0.0016 0.0016 21,118,736 -0.00(-5.88%)
Apr 26, 2021 0.0018 0.0018 0.0016 0.0017 33,847,347 -0.00(-5.56%)
Apr 23, 2021 0.0016 0.0018 0.0016 0.0018 28,532,900 +0.00(+5.88%)
Apr 22, 2021 0.0016 0.0018 0.0015 0.0017 37,023,497 +0.00(+0.00%)
Apr 21, 2021 0.0016 0.0018 0.0014 0.0017 118,289,950 +0.00(+13.33%)
Apr 20, 2021 0.0017 0.0017 0.0014 0.0015 80,422,075 -0.00(-6.25%)
Apr 19, 2021 0.0016 0.0018 0.0014 0.0016 57,029,837 +0.00(+0.00%)
Apr 16, 2021 0.0016 0.0017 0.0014 0.0016 68,350,200 -0.00(-5.88%)
Apr 15, 2021 0.0017 0.0018 0.0015 0.0017 83,114,500 -0.00(-5.56%)
Apr 14, 2021 0.0019 0.0019 0.0016 0.0018 86,975,625 -0.00(-5.26%)
Apr 13, 2021 0.0021 0.0021 0.0017 0.0019 87,309,356 -0.00(-5.00%)
Apr 12, 2021 0.0023 0.0025 0.0020 0.0020 110,483,762 -0.00(-9.09%)
Apr 09, 2021 0.0023 0.0024 0.0021 0.0022 113,294,100 +0.00(+0.00%)
Apr 08, 2021 0.0018 0.0026 0.0018 0.0022 440,413,550 +0.00(+15.79%)
Apr 07, 2021 0.0019 0.0020 0.0018 0.0019 81,169,506 -0.00(-5.00%)
Apr 06, 2021 0.0019 0.0021 0.0017 0.0020 108,944,075 +0.00(+11.11%)
Apr 05, 2021 0.0018 0.0019 0.0017 0.0018 104,832,100 -0.00(-5.26%)
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.