LSE, GTCO End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GTCO:

08 Aug 2025

LAST: 0.0660	CHANGE: 0.00	OPEN: 0.0700	HIGH: 0.0700	ASK: 0.0000	VOLUME: 731.6K
LAST: 0.0660	CHG(%): 4.35	PREV: 0.0690	LOW: 0.0660	BID: 0.0600

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.0700	0.0700	0.0660	0.0660	731.6K
07 Aug 25	0.0670	0.0700	0.0670	0.0690	8.4K
06 Aug 25	0.0660	0.0700	0.0660	0.0680	211.5K
05 Aug 25	0.0660	0.0700	0.0630	0.0650	2.11M
04 Aug 25	0.0660	0.0700	0.0600	0.0600	1.35M
01 Aug 25	0.0680	0.0690	0.0600	0.0630	5.06M
30 Jul 25	2.7200	2.7200	2.7200	2.7200	50.2K
29 Jul 25	2.7200	2.7200	2.7200	2.7200	12.1K
28 Jul 25	2.8400	2.8400	2.8400	2.8400	0
25 Jul 25	2.7200	2.9000	2.7200	2.8400	63.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

TECHNICALS

MA5:	0.07
MA20:	1.97
MA50:	2.41
MA200:	2.94
STO9:	0.27
RSI14:	7.36
WPR14:	-99.78
MTM14:	-2.63
ROC14:	-0.98
Week High:	0.07
Week Low:	0.06
Month High:	3.06
Month Low:	0.06
Volatility:	32.01