GTA Historical Data

GTA Page 9
Download
Date Close Price change Market cap Trading volume
May 2, 2024 $ 4.39
-2.24%
$ 43.91 million $ 1.43 million
May 1, 2024 $ 4.53
-8.63%
$ 44.92 million $ 1.17 million
Apr 30, 2024 $ 4.96
-10.34%
$ 49.56 million $ 1.22 million
Apr 29, 2024 $ 5.53
-2.77%
$ 55.28 million $ 1.35 million
Apr 28, 2024 $ 5.69
+7.40%
$ 56.86 million $ 1.13 million
Apr 27, 2024 $ 5.29
-3.89%
$ 52.94 million $ 1.43 million
Apr 26, 2024 $ 5.52
+5.88%
$ 55.16 million $ 1.66 million
Apr 25, 2024 $ 5.21
-2.13%
$ 52.1 million $ 1.62 million
Apr 24, 2024 $ 5.32
+2.30%
$ 53.23 million $ 1.41 million
Apr 23, 2024 $ 5.2
-1.95%
$ 52.04 million $ 1.03 million
Apr 22, 2024 $ 5.31
-6.13%
$ 53.1 million $ 1.52 million
Apr 21, 2024 $ 5.66
+1.27%
$ 56.57 million $ 1.12 million
Apr 20, 2024 $ 5.59
-0.10%
$ 55.9 million $ 1.45 million
Apr 19, 2024 $ 5.58
-4.78%
$ 55.79 million $ 1.28 million
Apr 18, 2024 $ 5.85
+2.56%
$ 58.53 million $ 1.12 million
Apr 17, 2024 $ 5.72
-3.39%
$ 57.23 million $ 1.22 million
Apr 16, 2024 $ 5.93
+1.34%
$ 59.29 million $ 1.34 million
Apr 15, 2024 $ 5.84
-3.24%
$ 58.39 million $ 1.32 million
Apr 14, 2024 $ 6.04
+2.94%
$ 60.35 million $ 1.25 million
Apr 13, 2024 $ 5.86
+1.48%
$ 58.55 million $ 1.58 million
Apr 12, 2024 $ 5.77
-10.29%
$ 57.74 million $ 1.11 million
Apr 11, 2024 $ 6.45
+6.55%
$ 64.52 million $ 1.36 million
Apr 10, 2024 $ 6.06
+3.61%
$ 60.61 million $ 1.39 million
Apr 9, 2024 $ 5.85
-0.01%
$ 58.48 million $ 1.54 million
Apr 8, 2024 $ 5.85
-0.49%
$ 58.49 million $ 1.42 million
Apr 7, 2024 $ 5.88
+0.97%
$ 58.8 million $ 1.08 million
Apr 6, 2024 $ 5.82
+5.62%
$ 58.21 million $ 987,974
Apr 5, 2024 $ 5.51
+0.46%
$ 55.08 million $ 1.09 million
Apr 4, 2024 $ 5.48
-4.25%
$ 54.77 million $ 1.42 million
Apr 3, 2024 $ 5.72
-2.01%
$ 57.2 million $ 1.4 million
Apr 2, 2024 $ 5.84
-3.56%
$ 58.35 million $ 1.01 million
Apr 1, 2024 $ 6.05
+0.84%
$ 60.51 million $ 1.29 million
Mar 31, 2024 $ 6
-0.83%
$ 60.04 million $ 1.12 million
Mar 30, 2024 $ 6.05
-0.27%
$ 60.54 million $ 1.13 million
Mar 29, 2024 $ 6.02
-1.79%
$ 60.2 million $ 1.35 million
Mar 28, 2024 $ 6.13
-0.87%
$ 61.29 million $ 1.46 million
Mar 27, 2024 $ 6.18
+0.88%
$ 61.78 million $ 1.37 million
Mar 26, 2024 $ 6.12
+0.79%
$ 61.22 million $ 1.36 million
Mar 25, 2024 $ 6.08
+1.36%
$ 60.77 million $ 1.39 million
Mar 24, 2024 $ 5.99
+0.23%
$ 59.94 million $ 549,987
Mar 23, 2024 $ 5.97
-4.68%
$ 59.75 million $ 530,246
Mar 22, 2024 $ 6.27
-1.66%
$ 62.71 million $ 539,587
Mar 21, 2024 $ 6.37
-0.72%
$ 63.75 million $ 545,149
Mar 20, 2024 $ 6.42
-2.78%
$ 64.22 million $ 562,505
Mar 19, 2024 $ 6.61
-3.83%
$ 66.05 million $ 585,514
Mar 18, 2024 $ 6.87
+2.00%
$ 68.68 million $ 647,074
Mar 17, 2024 $ 6.73
-2.66%
$ 67.3 million $ 595,263
Mar 16, 2024 $ 6.91
-3.37%
$ 69.14 million $ 609,476
Mar 15, 2024 $ 7.16
-4.54%
$ 71.65 million $ 712,762
Mar 14, 2024 $ 7.5
+3.77%
$ 75.03 million $ 886,613