GTA Historical Data

GTA Page 6
Download
Date Close Price change Market cap Trading volume
Sep 29, 2024 $ 1.37
+0.73%
$ 13.68 million $ 105,522
Sep 28, 2024 $ 1.36
+3.60%
$ 13.59 million $ 132,039
Sep 27, 2024 $ 1.31
+0.09%
$ 13.12 million $ 91,829
Sep 26, 2024 $ 1.31
-8.06%
$ 13.1 million $ 114,282
Sep 25, 2024 $ 1.42
-5.73%
$ 14.25 million $ 110,383
Sep 24, 2024 $ 1.51
-4.86%
$ 15.11 million $ 119,801
Sep 23, 2024 $ 1.59
-1.70%
$ 15.89 million $ 139,114
Sep 22, 2024 $ 1.62
-2.16%
$ 16.17 million $ 137,070
Sep 21, 2024 $ 1.65
+0.91%
$ 16.52 million $ 112,397
Sep 20, 2024 $ 1.64
-4.91%
$ 16.38 million $ 136,625
Sep 19, 2024 $ 1.72
+0.50%
$ 17.22 million $ 119,979
Sep 18, 2024 $ 1.71
-1.18%
$ 17.14 million $ 120,460
Sep 17, 2024 $ 1.73
-3.79%
$ 17.33 million $ 148,524
Sep 16, 2024 $ 1.8
-5.37%
$ 18 million $ 153,935
Sep 15, 2024 $ 1.9
-7.63%
$ 19.03 million $ 266,665
Sep 14, 2024 $ 2.06
+2.54%
$ 20.6 million $ 189,844
Sep 13, 2024 $ 2.01
+22.04%
$ 20.11 million $ 110,162
Sep 12, 2024 $ 1.65
+7.55%
$ 16.48 million $ 88,374
Sep 11, 2024 $ 1.53
-0.16%
$ 15.33 million $ 168,065
Sep 10, 2024 $ 1.54
+5.54%
$ 15.36 million $ 140,234
Sep 9, 2024 $ 1.46
+9.99%
$ 14.55 million $ 145,949
Sep 8, 2024 $ 1.32
-26.45%
$ 13.23 million $ 154,974
Sep 7, 2024 $ 1.8
-5.20%
$ 17.99 million $ 143,104
Sep 6, 2024 $ 1.9
+3.97%
$ 18.99 million $ 124,043
Sep 5, 2024 $ 1.82
+11.76%
$ 18.24 million $ 163,630
Sep 4, 2024 $ 1.62
+35.09%
$ 16.19 million $ 135,963
Sep 3, 2024 $ 1.2
+9.27%
$ 11.98 million $ 146,424
Sep 2, 2024 $ 1.1
+7.87%
$ 10.99 million $ 63,178
Sep 1, 2024 $ 1.02
-5.44%
$ 10.19 million $ 95,836
Aug 31, 2024 $ 1.08
+0.25%
$ 10.77 million $ 56,977
Aug 30, 2024 $ 1.08
-1.65%
$ 10.77 million $ 68,464
Aug 29, 2024 $ 1.1
+1.03%
$ 10.96 million $ 111,955
Aug 28, 2024 $ 1.08
+9.05%
$ 10.85 million $ 129,189
Aug 27, 2024 $ 0.996
+8.84%
$ 9.96 million $ 166,328
Aug 26, 2024 $ 0.932
-5.19%
$ 9.32 million $ 126,332
Aug 25, 2024 $ 0.983
+2.53%
$ 9.83 million $ 140,072
Aug 24, 2024 $ 0.959
-3.47%
$ 9.59 million $ 124,789
Aug 23, 2024 $ 0.994
-0.47%
$ 9.94 million $ 111,591
Aug 22, 2024 $ 0.999
+2.86%
$ 9.99 million $ 139,528
Aug 21, 2024 $ 0.972
-0.31%
$ 9.72 million $ 156,498
Aug 20, 2024 $ 0.975
-2.08%
$ 9.75 million $ 128,713
Aug 19, 2024 $ 0.998
-0.64%
$ 9.98 million $ 163,779
Aug 18, 2024 $ 1
+0.97%
$ 10.04 million $ 148,612
Aug 17, 2024 $ 0.995
-0.16%
$ 9.95 million $ 187,761
Aug 16, 2024 $ 0.996
+0.53%
$ 9.96 million $ 93,369
Aug 15, 2024 $ 0.99
+0.79%
$ 9.9 million $ 130,424
Aug 14, 2024 $ 0.984
+0.28%
$ 9.84 million $ 157,658
Aug 13, 2024 $ 0.983
+0.65%
$ 9.83 million $ 161,483
Aug 12, 2024 $ 0.976
+0.39%
$ 9.76 million $ 127,735
Aug 11, 2024 $ 0.989
+2.24%
$ 9.89 million $ 143,877