GTA Historical Data

GTA Page 8
Download
Date Close Price change Market cap Trading volume
Jun 21, 2024 $ 2.67
+0.09%
$ 26.7 million $ 275,857
Jun 20, 2024 $ 2.67
-7.51%
$ 26.68 million $ 150,759
Jun 19, 2024 $ 2.88
-5.71%
$ 28.82 million $ 214,249
Jun 18, 2024 $ 3.06
+2.23%
$ 30.62 million $ 281,548
Jun 17, 2024 $ 2.99
-0.70%
$ 29.86 million $ 579,245
Jun 16, 2024 $ 3
-14.95%
$ 30.05 million $ 633,434
Jun 15, 2024 $ 3.54
-6.92%
$ 35.39 million $ 1.55 million
Jun 14, 2024 $ 3.79
-5.98%
$ 37.94 million $ 625,919
Jun 13, 2024 $ 4.04
-3.40%
$ 40.41 million $ 857,543
Jun 12, 2024 $ 4.19
-2.44%
$ 41.91 million $ 1.02 million
Jun 11, 2024 $ 4.3
-4.33%
$ 42.95 million $ 1.04 million
Jun 10, 2024 $ 4.48
-1.61%
$ 44.79 million $ 977,591
Jun 9, 2024 $ 4.57
+1.52%
$ 45.65 million $ 397,744
Jun 8, 2024 $ 4.5
-5.76%
$ 45.01 million $ 1.03 million
Jun 7, 2024 $ 4.78
-3.73%
$ 47.83 million $ 1.1 million
Jun 6, 2024 $ 4.97
+2.72%
$ 49.68 million $ 1.65 million
Jun 5, 2024 $ 4.84
+5.09%
$ 48.39 million $ 1.67 million
Jun 4, 2024 $ 4.6
+8.53%
$ 46.04 million $ 1.6 million
Jun 3, 2024 $ 4.25
-6.29%
$ 42.51 million $ 1.67 million
Jun 2, 2024 $ 4.53
-29.85%
$ 45.32 million $ 1.32 million
Jun 1, 2024 $ 6.46
-0.47%
$ 64.6 million $ 1.76 million
May 31, 2024 $ 6.49
+16.11%
$ 64.91 million $ 1.77 million
May 30, 2024 $ 5.59
+5.68%
$ 55.89 million $ 1.54 million
May 29, 2024 $ 5.29
+11.68%
$ 52.92 million $ 1.2 million
May 28, 2024 $ 4.74
-1.05%
$ 47.39 million $ 1.47 million
May 27, 2024 $ 4.79
-4.68%
$ 47.9 million $ 1.52 million
May 26, 2024 $ 5.03
+5.56%
$ 50.27 million $ 1.37 million
May 25, 2024 $ 4.75
-0.64%
$ 47.55 million $ 1.01 million
May 24, 2024 $ 4.78
-3.24%
$ 47.84 million $ 1.48 million
May 23, 2024 $ 4.94
-0.59%
$ 49.4 million $ 1.61 million
May 22, 2024 $ 4.97
+1.17%
$ 49.69 million $ 1.6 million
May 21, 2024 $ 4.91
+0.43%
$ 49.09 million $ 1.66 million
May 20, 2024 $ 4.89
-2.00%
$ 48.92 million $ 1.29 million
May 19, 2024 $ 4.99
+1.13%
$ 49.92 million $ 1.6 million
May 18, 2024 $ 4.95
-4.26%
$ 49.46 million $ 1.5 million
May 17, 2024 $ 5.17
+1.19%
$ 51.67 million $ 1.69 million
May 16, 2024 $ 5.11
-0.93%
$ 51.05 million $ 1.63 million
May 15, 2024 $ 5.15
-8.99%
$ 51.52 million $ 1.58 million
May 14, 2024 $ 5.66
+5.04%
$ 56.59 million $ 1.57 million
May 13, 2024 $ 5.39
+1.73%
$ 53.85 million $ 1.68 million
May 12, 2024 $ 5.29
+3.08%
$ 52.94 million $ 1.3 million
May 11, 2024 $ 5.19
-3.67%
$ 51.88 million $ 1.01 million
May 10, 2024 $ 5.38
+1.41%
$ 53.77 million $ 1.64 million
May 9, 2024 $ 5.3
-0.10%
$ 53.02 million $ 1.41 million
May 8, 2024 $ 5.31
-5.97%
$ 53.07 million $ 1.55 million
May 7, 2024 $ 5.64
-29.07%
$ 56.44 million $ 1.48 million
May 6, 2024 $ 7.96
+11.38%
$ 79.58 million $ 1.63 million
May 5, 2024 $ 7.15
+9.95%
$ 71.49 million $ 1.41 million
May 4, 2024 $ 6.5
+17.48%
$ 65.03 million $ 1.48 million
May 3, 2024 $ 5.54
+26.15%
$ 55.37 million $ 1.71 million