GATEWAY LIFESTYLE GROUP (GTY)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
GTY 2018-01-18 00:00:00.110000 2.08 409552 2.09 2.05 0.483%
GTY 2018-01-18 00:00:00.110000 2.08 409552 2.09 2.05 0.483%
GTY 2018-01-18 00:00:00.110000 2.08 409552 2.09 2.05 0.483%
GTY 2018-01-18 00:00:00.110000 2.08 409552 2.09 2.05 0.483%
GTY 2018-01-17 00:00:00.110000 2.07 703727 2.08 2.03 0.485%
GTY 2018-01-17 00:00:00.110000 2.07 703727 2.08 2.03 0.485%
GTY 2018-01-17 00:00:00.110000 2.07 703727 2.08 2.03 0.485%
GTY 2018-01-17 00:00:00.110000 2.07 703727 2.08 2.03 0.485%
GTY 2018-01-16 00:00:00.110000 2.06 481687 2.07 2.01 -0.483%
GTY 2018-01-16 00:00:00.110000 2.06 481687 2.07 2.01 -0.483%
GTY 2018-01-16 00:00:00.110000 2.06 481687 2.07 2.01 -0.483%
GTY 2018-01-16 00:00:00.110000 2.06 481687 2.07 2.01 -0.483%
GTY 2018-01-15 00:00:00.110000 2.07 408088 2.09 2.07 -0.957%
GTY 2018-01-15 00:00:00.110000 2.07 408088 2.09 2.07 -0.957%
GTY 2018-01-15 00:00:00.110000 2.07 408088 2.09 2.07 -0.957%
GTY 2018-01-15 00:00:00.110000 2.07 408088 2.09 2.07 -0.957%
GTY 2018-01-12 00:00:00.110000 2.09 338436 2.1 2.09 -0.476%
GTY 2018-01-12 00:00:00.110000 2.09 338436 2.1 2.09 -0.476%
GTY 2018-01-12 00:00:00.110000 2.09 338436 2.1 2.09 -0.476%
GTY 2018-01-12 00:00:00.110000 2.09 338436 2.1 2.09 -0.476%
GTY 2018-01-11 00:00:00.110000 2.1 497807 2.12 2.09 -0.474%
GTY 2018-01-11 00:00:00.110000 2.1 497807 2.12 2.09 -0.474%
GTY 2018-01-11 00:00:00.110000 2.1 497807 2.12 2.09 -0.474%
GTY 2018-01-11 00:00:00.110000 2.1 497807 2.12 2.09 -0.474%
GTY 2018-01-10 00:00:00.110000 2.11 631244 2.14 2.11 -0.939%
GTY 2018-01-10 00:00:00.110000 2.11 631244 2.14 2.11 -0.939%
GTY 2018-01-10 00:00:00.110000 2.11 631244 2.14 2.11 -0.939%
GTY 2018-01-10 00:00:00.110000 2.11 631244 2.14 2.11 -0.939%
GTY 2018-01-09 00:00:00.110000 2.13 315989 2.15 2.12 -0.93%
GTY 2018-01-09 00:00:00.110000 2.13 315989 2.15 2.12 -0.93%
GTY 2018-01-09 00:00:00.110000 2.13 315989 2.15 2.12 -0.93%
GTY 2018-01-09 00:00:00.110000 2.13 315989 2.15 2.12 -0.93%
GTY 2018-01-08 00:00:00.110000 2.15 144258 2.15 2.12 0%
GTY 2018-01-08 00:00:00.110000 2.15 144258 2.15 2.12 0%
GTY 2018-01-08 00:00:00.110000 2.15 144258 2.15 2.12 0%
GTY 2018-01-08 00:00:00.110000 2.15 144258 2.15 2.12 0%
GTY 2018-01-05 00:00:00.110000 2.15 168004 2.16 2.12 0.467%
GTY 2018-01-05 00:00:00.110000 2.15 168004 2.16 2.12 0.467%
GTY 2018-01-05 00:00:00.110000 2.15 168004 2.16 2.12 0.467%
GTY 2018-01-05 00:00:00.110000 2.15 168004 2.16 2.12 0.467%
GTY 2018-01-04 00:00:00.110000 2.14 279324 2.14 2.12 0.943%
GTY 2018-01-04 00:00:00.110000 2.14 279324 2.14 2.12 0.943%
GTY 2018-01-04 00:00:00.110000 2.14 279324 2.14 2.12 0.943%
GTY 2018-01-04 00:00:00.110000 2.14 279324 2.14 2.12 0.943%
GTY 2018-01-03 00:00:00.110000 2.12 255210 2.14 2.12 -0.935%
GTY 2018-01-03 00:00:00.110000 2.12 255210 2.14 2.12 -0.935%
GTY 2018-01-03 00:00:00.110000 2.12 255210 2.14 2.12 -0.935%
GTY 2018-01-03 00:00:00.110000 2.12 255210 2.14 2.12 -0.935%
GTY 2018-01-02 00:00:00.110000 2.14 786533 2.165 2.09 -1.835%
GTY 2018-01-02 00:00:00.110000 2.14 786533 2.165 2.09 -1.835%
GTY 2018-01-02 00:00:00.110000 2.14 786533 2.165 2.09 -1.835%
GTY 2018-01-02 00:00:00.110000 2.14 786533 2.165 2.09 -1.835%
GTY 2017-12-29 00:00:00.110000 2.18 403947 2.19 2.16 0%
GTY 2017-12-29 00:00:00.110000 2.18 403947 2.19 2.16 0%
GTY 2017-12-29 00:00:00.110000 2.18 403947 2.19 2.16 0%
GTY 2017-12-29 00:00:00.110000 2.18 403947 2.19 2.16 0%
GTY 2017-12-28 00:00:00.110000 2.18 288976 2.18 2.16 0.461%
GTY 2017-12-28 00:00:00.110000 2.18 288976 2.18 2.16 0.461%
GTY 2017-12-28 00:00:00.110000 2.18 288976 2.18 2.16 0.461%
GTY 2017-12-28 00:00:00.110000 2.18 288976 2.18 2.16 0.461%
GTY 2017-12-27 00:00:00.110000 2.17 454146 2.19 2.17 -0.459%
GTY 2017-12-27 00:00:00.110000 2.17 454146 2.19 2.17 -0.459%
GTY 2017-12-27 00:00:00.110000 2.17 454146 2.19 2.17 -0.459%
GTY 2017-12-27 00:00:00.110000 2.17 454146 2.19 2.17 -0.459%
GTY 2017-12-22 00:00:00.110000 2.18 333604 2.19 2.155 0%
GTY 2017-12-22 00:00:00.110000 2.18 333604 2.19 2.155 0%
GTY 2017-12-22 00:00:00.110000 2.18 333604 2.19 2.155 0%
GTY 2017-12-21 00:00:00.110000 2.18 753920 2.18 2.15 0%
GTY 2017-12-20 00:00:00.110000 2.18 395798 2.19 2.16 0%
GTY 2017-12-19 00:00:00.110000 2.18 829399 2.18 2.14 1.395%
GTY 2017-12-18 00:00:00.110000 2.15 790516 2.16 2.13 0.467%
GTY 2017-12-15 00:00:00.110000 2.14 1623047 2.17 2.13 -0.926%
GTY 2017-12-14 00:00:00.110000 2.16 425773 2.18 2.15 -0.461%
GTY 2017-12-13 00:00:00.110000 2.17 2046259 2.17 2.15 0%
GTY 2017-12-12 00:00:00.110000 2.17 340750 2.17 2.16 0%
GTY 2017-12-11 00:00:00.110000 2.17 650111 2.17 2.15 0.463%
GTY 2017-12-08 00:00:00.110000 2.16 1485605 2.17 2.145 0%
GTY 2017-12-07 00:00:00.110000 2.16 1066542 2.18 2.15 -0.461%
GTY 2017-12-06 00:00:00.110000 2.17 517443 2.17 2.15 0.463%
GTY 2017-12-05 00:00:00.110000 2.16 551331 2.17 2.15 0%
GTY 2017-12-04 00:00:00.110000 2.16 441194 2.175 2.155 0%
GTY 2017-12-01 00:00:00.110000 2.16 725163 2.17 2.15 -0.461%
GTY 2017-11-30 00:00:00.110000 2.17 646903 2.175 2.155 0%
GTY 2017-11-29 00:00:00.110000 2.17 479692 2.19 2.16 -0.459%
GTY 2017-11-28 00:00:00.110000 2.18 376577 2.22 2.15 -1.357%
GTY 2017-11-27 00:00:00.110000 2.21 530644 2.24 2.18 0.913%
GTY 2017-11-24 00:00:00.110000 2.19 293950 2.19 2.15 0.922%
GTY 2017-11-23 00:00:00.110000 2.17 412252 2.175 2.155 0%
GTY 2017-11-22 00:00:00.110000 2.17 429074 2.18 2.16 -0.459%
GTY 2017-11-21 00:00:00.110000 2.18 505887 2.18 2.15 0.926%
GTY 2017-11-17 00:00:00.110000 2.18 482363 2.18 2.15 0.926%
GTY 2017-11-17 00:00:00.110000 2.18 482363 2.18 2.15 0.926%
GTY 2017-11-17 00:00:00.110000 2.18 482363 2.18 2.15 0.926%
GTY 2017-11-16 00:00:00.110000 2.16 852440 2.18 2.155 0.465%
GTY 2017-11-15 00:00:00.110000 2.15 1622991 2.17 2.11 2.871%
GTY 2017-11-14 00:00:00.110000 2.09 2318409 2.1 2.06 0.481%
GTY 2017-11-13 00:00:00.110000 2.08 449020 2.08 2.06 0.971%
GTY 2017-11-10 00:00:00.110000 2.06 876626 2.07 2.04 0%
GTY 2017-11-10 00:00:00.110000 2.06 876626 2.07 2.04 0%
GTY 2017-11-10 00:00:00.110000 2.06 876626 2.07 2.04 0%
GTY 2017-11-09 00:00:00.110000 2.06 709201 2.07 2.03 0.488%
GTY 2017-11-08 00:00:00.110000 2.05 432831 2.06 2.03 0%
GTY 2017-11-07 00:00:00.110000 2.05 598718 2.05 2.01 2.5%
GTY 2017-11-06 00:00:00.110000 2.0 532764 2.04 2.0 -0.498%
GTY 2017-11-03 00:00:00.110000 2.01 593695 2.02 1.987 1.772%
GTY 2017-11-03 00:00:00.110000 2.01 593695 2.02 1.987 1.772%
GTY 2017-11-03 00:00:00.110000 2.01 593695 2.02 1.987 1.772%
GTY 2017-11-02 00:00:00.110000 1.975 960283 2.02 1.97 -1.741%
GTY 2017-11-01 00:00:00.110000 2.01 641364 2.015 1.97 2.03%
GTY 2017-10-31 00:00:00.110000 1.97 869812 1.985 1.95 -0.253%
GTY 2017-10-30 00:00:00.110000 1.975 768206 2.02 1.96 -1.003%
GTY 2017-10-27 00:00:00.110000 1.995 979801 2.01 1.955 0.251%
GTY 2017-10-27 00:00:00.110000 1.995 979801 2.01 1.955 0.251%
GTY 2017-10-27 00:00:00.110000 1.995 979801 2.01 1.955 0.251%
GTY 2017-10-26 00:00:00.110000 1.99 1028760 1.99 1.935 0.505%
GTY 2017-10-25 00:00:00.110000 1.98 401077 1.982 1.97 0.508%
GTY 2017-10-24 00:00:00.110000 1.97 613076 1.99 1.96 -0.505%
GTY 2017-10-23 00:00:00.110000 1.98 426998 1.992 1.97 0%
GTY 2017-10-20 00:00:00.110000 1.98 423625 1.995 1.97 -0.503%
GTY 2017-10-20 00:00:00.110000 1.98 423625 1.995 1.97 -0.503%
GTY 2017-10-20 00:00:00.110000 1.98 423625 1.995 1.97 -0.503%
GTY 2017-10-19 00:00:00.110000 1.99 997904 2.01 1.985 0%
GTY 2017-10-18 00:00:00.110000 1.99 373207 2.0 1.98 0.759%
GTY 2017-10-17 00:00:00.110000 1.975 631460 2.01 1.97 0%
GTY 2017-10-16 00:00:00.110000 1.975 519523 2.0 1.965 -1.003%
GTY 2017-10-16 00:00:00.110000 1.975 519523 2.0 1.965 -1.003%
GTY 2017-10-13 00:00:00.110000 1.995 390431 2.005 1.975 -0.25%
GTY 2017-10-13 00:00:00.110000 1.995 390431 2.005 1.975 -0.25%
GTY 2017-10-13 00:00:00.110000 1.995 390431 2.005 1.975 -0.25%
GTY 2017-10-12 00:00:00.110000 2.0 416271 2.02 1.992 0.756%
GTY 2017-10-11 00:00:00.110000 1.985 520789 2.01 1.97 0.253%
GTY 2017-10-10 00:00:00.110000 1.98 682859 1.985 1.95 1.02%
GTY 2017-10-09 00:00:00.110000 1.96 586754 1.975 1.95 0.256%
GTY 2017-10-06 00:00:00.110000 1.955 279611 1.975 1.945 0.256%
GTY 2017-10-06 00:00:00.110000 1.955 279611 1.975 1.945 0.256%
GTY 2017-10-06 00:00:00.110000 1.955 279611 1.975 1.945 0.256%
GTY 2017-10-05 00:00:00.110000 1.95 1578676 1.96 1.945 0%
GTY 2017-10-04 00:00:00.110000 1.95 377495 1.975 1.945 -1.015%
GTY 2017-10-03 00:00:00.110000 1.97 436092 1.97 1.95 -0.505%
GTY 2017-10-02 00:00:00.110000 1.98 546909 2.01 1.965 1.02%
GTY 2017-09-29 00:00:00.100000 1.96 1095892 1.96 1.947 0%
GTY 2017-09-29 00:00:00.100000 1.96 1095892 1.96 1.947 0%
GTY 2017-09-29 00:00:00.100000 1.96 1095892 1.96 1.947 0%
GTY 2017-09-28 00:00:00.100000 1.96 601839 1.96 1.945 0.513%
GTY 2017-09-27 00:00:00.100000 1.95 504609 1.96 1.94 0%
GTY 2017-09-26 00:00:00.100000 1.95 897824 1.985 1.94 -0.763%
GTY 2017-09-25 00:00:00.100000 1.965 377303 1.975 1.945 1.028%
GTY 2017-09-22 00:00:00.100000 1.945 571796 1.962 1.942 0%
GTY 2017-09-22 00:00:00.100000 1.945 571796 1.962 1.942 0%
GTY 2017-09-22 00:00:00.100000 1.945 571796 1.962 1.942 0%
GTY 2017-09-21 00:00:00.100000 1.945 769554 1.987 1.945 -1.768%
GTY 2017-09-20 00:00:00.100000 1.98 673635 2.0 1.97 -1%
GTY 2017-09-19 00:00:00.100000 2.0 585077 2.01 1.985 0%
GTY 2017-09-18 00:00:00.100000 2.0 517244 2.01 1.995 0%
GTY 2017-09-15 00:00:00.100000 2.0 1249268 2.04 1.995 -0.99%
GTY 2017-09-15 00:00:00.100000 2.0 1249268 2.04 1.995 -0.99%
GTY 2017-09-15 00:00:00.100000 2.0 1249268 2.04 1.995 -0.99%
GTY 2017-09-14 00:00:00.100000 2.02 538417 2.04 2.01 -0.98%
GTY 2017-09-13 00:00:00.100000 2.04 1005502 2.05 2.02 0.493%
GTY 2017-09-12 00:00:00.100000 2.03 866608 2.055 2.0 1.754%
GTY 2017-09-11 00:00:00.100000 1.995 1222321 2.01 1.98 0.251%
GTY 2017-09-08 00:00:00.100000 1.99 523852 2.015 1.975 -0.5%
GTY 2017-09-08 00:00:00.100000 1.99 523852 2.015 1.975 -0.5%
GTY 2017-09-08 00:00:00.100000 1.99 523852 2.015 1.975 -0.5%
GTY 2017-09-07 00:00:00.100000 2.0 669116 2.03 1.98 0%
GTY 2017-09-06 00:00:00.100000 2.0 1052290 2.03 1.98 -0.498%
GTY 2017-09-05 00:00:00.100000 2.01 1615208 2.04 1.965 -1.471%
GTY 2017-09-04 00:00:00.100000 2.04 448467 2.04 2.03 0%
GTY 2017-09-01 00:00:00.100000 2.04 1090265 2.08 2.025 -2.392%
GTY 2017-09-01 00:00:00.100000 2.04 1090265 2.08 2.025 -2.392%
GTY 2017-09-01 00:00:00.100000 2.04 1090265 2.08 2.025 -2.392%
GTY 2017-08-31 00:00:00.100000 2.09 1279717 2.09 2.0 7.179%
GTY 2017-08-30 00:00:00.100000 1.95 1095998 1.955 1.9 3.175%
GTY 2017-08-29 00:00:00.100000 1.89 713678 1.905 1.855 -0.787%
GTY 2017-08-28 00:00:00.100000 1.905 290548 1.952 1.9 -2.057%
GTY 2017-08-25 00:00:00.100000 1.945 354652 1.955 1.945 0%
GTY 2017-08-25 00:00:00.100000 1.945 354652 1.955 1.945 0%
GTY 2017-08-25 00:00:00.100000 1.945 354652 1.955 1.945 0%
GTY 2017-08-24 00:00:00.100000 1.945 937184 1.95 1.915 0%
GTY 2017-08-23 00:00:00.100000 1.945 589866 1.96 1.935 0%
GTY 2017-08-22 00:00:00.100000 1.945 933432 1.96 1.92 0.777%
GTY 2017-08-21 00:00:00.100000 1.93 495235 1.935 1.89 1.312%
GTY 2017-08-18 00:00:00.100000 1.905 308084 1.912 1.89 -0.522%
GTY 2017-08-18 00:00:00.100000 1.905 308084 1.912 1.89 -0.522%
GTY 2017-08-18 00:00:00.100000 1.905 308084 1.912 1.89 -0.522%
GTY 2017-08-17 00:00:00.100000 1.915 725905 1.945 1.912 0.262%
GTY 2017-08-16 00:00:00.100000 1.91 690183 1.92 1.88 0%
GTY 2017-08-15 00:00:00.100000 1.91 590475 1.927 1.905 0.526%
GTY 2017-08-14 00:00:00.100000 1.9 309513 1.905 1.89 0.529%
GTY 2017-08-11 00:00:00.100000 1.89 694736 1.9 1.875 -0.787%
GTY 2017-08-11 00:00:00.100000 1.89 694736 1.9 1.875 -0.787%
GTY 2017-08-11 00:00:00.100000 1.89 694736 1.9 1.875 -0.787%
GTY 2017-08-10 00:00:00.100000 1.905 461995 1.927 1.9 -0.781%
GTY 2017-08-09 00:00:00.100000 1.92 528507 1.932 1.895 1.053%
GTY 2017-08-08 00:00:00.100000 1.9 1095016 1.94 1.892 -1.809%
GTY 2017-08-07 00:00:00.100000 1.935 597163 1.94 1.912 1.575%
GTY 2017-08-04 00:00:00.100000 1.905 880516 1.912 1.897 0%
GTY 2017-08-04 00:00:00.100000 1.905 880516 1.912 1.897 0%
GTY 2017-08-04 00:00:00.100000 1.905 880516 1.912 1.897 0%
GTY 2017-08-03 00:00:00.100000 1.905 1243155 1.92 1.88 -1.55%
GTY 2017-08-02 00:00:00.100000 1.935 392681 1.955 1.92 0%