G City Ltd (GZTGF)
OTCMKTS · Delayed Price · Currency is USD
4.250
+0.730 (20.74%)
At close: Sep 11, 2025
G City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 20.74% | 1,420 |
| Jul 16, 2025 | 3.45 | 3.52 | 3.45 | 3.52 | 3.48 | 8.31% | 200 |
| May 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.18 | 8.33% | 100 |
| Mar 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | - | 500 |
| Feb 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | - | 156 |
| Jan 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | - | 100 |
| Dec 30, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | - | 1,000 |
| Dec 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | - | 1,000 |
| Dec 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | -17.81% | 3,000 |
| Nov 22, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.51 | 11.96% | 1,200 |
| Nov 4, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.13 | -0.31% | 254 |
| Nov 1, 2024 | 3.55 | 3.55 | 3.27 | 3.27 | 3.14 | 18.48% | 1,355 |
| Oct 28, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.65 | 9.96% | 400 |
| Aug 23, 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.38 | 4.58% | 134 |
| Jun 20, 2024 | 2.40 | 4.00 | 2.40 | 2.40 | 2.28 | - | 1,000 |
| Jun 6, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.28 | 6.67% | 107 |
| Jun 5, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.14 | -25.00% | 2,001 |
| May 28, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.85 | 11.94% | 400 |
| May 21, 2024 | 2.68 | 5.74 | 2.68 | 2.68 | 2.55 | -10.67% | 300 |
| May 16, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.85 | 11.52% | 100 |
| May 14, 2024 | 2.69 | 2.69 | 2.69 | 2.69 | 2.56 | -6.27% | 1,500 |
| May 13, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.73 | -1.03% | 1,000 |
| Feb 23, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.75 | 3.94% | 1,300 |
| Feb 22, 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.65 | 2.20% | 200 |
| Feb 15, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.59 | -0.73% | 103 |
| Feb 14, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.61 | 2.61% | 1,150 |
| Jan 16, 2024 | 2.68 | 2.68 | 2.68 | 2.68 | 2.55 | -14.10% | 252 |
| Dec 27, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 2.96 | -0.64% | 2,003 |
| Dec 20, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | -0.95% | 1,000 |
| Dec 18, 2023 | 3.25 | 3.25 | 3.17 | 3.17 | 3.01 | 11.62% | 600 |
| Dec 12, 2023 | 2.81 | 2.84 | 2.81 | 2.84 | 2.70 | 3.27% | 273 |
| Dec 11, 2023 | 2.75 | 2.77 | 2.75 | 2.75 | 2.61 | - | 1,200 |
| Nov 3, 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.61 | - | 101 |
| Oct 17, 2023 | 2.43 | 2.75 | 2.43 | 2.75 | 2.61 | -21.43% | 375 |
| Sep 28, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.32 | - | 100 |
| Sep 26, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.32 | -47.37% | 100 |
| Sep 19, 2023 | 3.50 | 6.65 | 3.50 | 6.65 | 6.32 | -1.07% | 351 |
| Sep 18, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.38 | 124.07% | 300 |
| Sep 14, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 2.85 | 15.38% | 150 |
| Sep 7, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.47 | -24.64% | 669 |
| Aug 31, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.28 | 9.52% | 133 |
| Aug 21, 2023 | 3.16 | 3.16 | 3.15 | 3.15 | 2.99 | -5.41% | 10,100 |
| Aug 9, 2023 | 3.33 | 3.33 | 3.33 | 3.33 | 3.16 | -11.20% | 1,000 |
| Jul 5, 2023 | 3.45 | 3.75 | 3.45 | 3.75 | 3.56 | 7.14% | 1,350 |
| Jun 12, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.32 | 7.69% | 1,000 |
| Jun 6, 2023 | 3.00 | 3.25 | 3.00 | 3.25 | 3.09 | 8.33% | 850 |
| Jun 2, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 2.85 | - | 500 |
| May 24, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 2.85 | -3.23% | 500 |
| May 19, 2023 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | -9.09% | 256 |