GTA Historical Data

GTA Page 7
Download
Date Close Price change Market cap Trading volume
Aug 10, 2024 $ 0.97
-0.53%
$ 9.7 million $ 156,681
Aug 9, 2024 $ 0.974
-3.54%
$ 9.74 million $ 153,827
Aug 8, 2024 $ 1.01
+0.00%
$ 10.09 million $ 158,825
Aug 7, 2024 $ 1.01
-3.26%
$ 10.09 million $ 133,424
Aug 6, 2024 $ 1.04
-5.02%
$ 10.43 million $ 171,839
Aug 5, 2024 $ 1.1
-1.88%
$ 10.98 million $ 28,888
Aug 4, 2024 $ 1.12
-9.03%
$ 11.18 million $ 34,242
Aug 3, 2024 $ 1.23
+4.33%
$ 12.3 million $ 32,253
Aug 2, 2024 $ 1.18
-3.51%
$ 11.81 million $ 24,915
Aug 1, 2024 $ 1.23
+2.60%
$ 12.25 million $ 26,780
Jul 31, 2024 $ 1.19
-2.93%
$ 11.94 million $ 33,356
Jul 30, 2024 $ 1.23
+2.41%
$ 12.3 million $ 19,248
Jul 29, 2024 $ 1.2
-14.88%
$ 12.02 million $ 30,158
Jul 28, 2024 $ 1.41
-0.13%
$ 14.12 million $ 179,424
Jul 27, 2024 $ 1.41
-11.48%
$ 14.14 million $ 152,519
Jul 26, 2024 $ 1.6
-0.34%
$ 15.97 million $ 131,284
Jul 25, 2024 $ 1.6
-3.78%
$ 16.03 million $ 148,488
Jul 24, 2024 $ 1.67
+0.79%
$ 16.66 million $ 150,675
Jul 23, 2024 $ 1.65
-1.80%
$ 16.53 million $ 148,696
Jul 22, 2024 $ 1.68
-1.53%
$ 16.83 million $ 132,464
Jul 21, 2024 $ 1.71
+0.17%
$ 17.09 million $ 148,934
Jul 20, 2024 $ 1.71
-0.60%
$ 17.06 million $ 122,278
Jul 19, 2024 $ 1.72
+1.83%
$ 17.16 million $ 145,136
Jul 18, 2024 $ 1.69
-1.32%
$ 16.85 million $ 152,094
Jul 17, 2024 $ 1.71
+0.23%
$ 17.08 million $ 113,780
Jul 16, 2024 $ 1.7
-3.25%
$ 17.04 million $ 158,499
Jul 15, 2024 $ 1.76
+3.69%
$ 17.63 million $ 131,281
Jul 14, 2024 $ 1.7
+0.24%
$ 17.01 million $ 113,130
Jul 13, 2024 $ 1.7
+0.95%
$ 16.97 million $ 119,554
Jul 12, 2024 $ 1.68
-3.33%
$ 16.82 million $ 110,547
Jul 11, 2024 $ 1.88
+6.29%
$ 18.77 million $ 108,998
Jul 10, 2024 $ 1.77
-0.17%
$ 17.68 million $ 131,809
Jul 9, 2024 $ 1.77
-0.23%
$ 17.72 million $ 96,568
Jul 8, 2024 $ 1.77
-7.17%
$ 17.73 million $ 115,603
Jul 7, 2024 $ 1.91
-4.35%
$ 19.14 million $ 69,936
Jul 6, 2024 $ 2
-1.86%
$ 20 million $ 75,095
Jul 5, 2024 $ 2.04
-7.26%
$ 20.38 million $ 101,215
Jul 4, 2024 $ 2.27
+1.62%
$ 22.74 million $ 141,204
Jul 3, 2024 $ 2.24
-6.96%
$ 22.38 million $ 175,458
Jul 2, 2024 $ 2.4
+2.12%
$ 24.04 million $ 72,783
Jul 1, 2024 $ 2.4
-6.78%
$ 23.53 million $ 129,337
Jun 30, 2024 $ 2.58
-0.42%
$ 25.77 million $ 144,927
Jun 29, 2024 $ 2.59
-9.14%
$ 25.88 million $ 188,877
Jun 28, 2024 $ 2.84
+33.46%
$ 28.4 million $ 62,724
Jun 27, 2024 $ 2.13
-0.31%
$ 21.28 million $ 45,523
Jun 26, 2024 $ 2.14
-4.15%
$ 21.39 million $ 263,601
Jun 25, 2024 $ 2.24
-9.83%
$ 22.38 million $ 275,131
Jun 24, 2024 $ 2.48
-8.69%
$ 24.8 million $ 401,003
Jun 23, 2024 $ 2.72
-0.50%
$ 27.17 million $ 330,708
Jun 22, 2024 $ 2.73
+2.30%
$ 27.32 million $ 399,908