GoPlus Security Historical Data

GPS Page 10
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $0.024
+10.69%
$19.22 million $19.8 million
Jun 16, 2025 $0.0217
-0.16%
$17.37 million $9.32 million
Jun 15, 2025 $0.0217
+0.00%
$17.39 million $9.77 million
Jun 14, 2025 $0.0217
-5.82%
$17.39 million $9.03 million
Jun 13, 2025 $0.0231
-2.31%
$18.47 million $10.52 million
Jun 12, 2025 $0.0236
-11.68%
$18.9 million $9.61 million
Jun 11, 2025 $0.0268
-7.71%
$21.4 million $10.74 million
Jun 10, 2025 $0.029
-5.28%
$23.19 million $11.82 million
Jun 9, 2025 $0.0306
+19.37%
$24.48 million $21.69 million
Jun 8, 2025 $0.0256
+11.31%
$20.51 million $35.61 million
Jun 7, 2025 $0.023
+6.33%
$18.43 million $9.98 million
Jun 6, 2025 $0.0217
+3.42%
$17.33 million $8.2 million
Jun 5, 2025 $0.0209
-6.46%
$16.76 million $7.95 million
Jun 4, 2025 $0.0224
-4.91%
$17.91 million $7.59 million
Jun 3, 2025 $0.0235
-2.48%
$18.84 million $7.3 million
Jun 2, 2025 $0.0241
+1.23%
$19.32 million $6.83 million
Jun 1, 2025 $0.0238
+6.53%
$19.08 million $8.86 million
May 31, 2025 $0.0224
+9.93%
$17.91 million $8.14 million
May 30, 2025 $0.0204
-13.71%
$16.29 million $7.8 million
May 29, 2025 $0.0236
-2.49%
$18.86 million $6.62 million
May 28, 2025 $0.0242
+1.03%
$19.34 million $5.55 million
May 27, 2025 $0.0239
+2.01%
$19.15 million $5.47 million
May 26, 2025 $0.0235
-0.27%
$18.77 million $5.62 million
May 25, 2025 $0.0235
-2.14%
$18.82 million $5.92 million
May 24, 2025 $0.024
+2.17%
$19.23 million $5.9 million
May 23, 2025 $0.0235
-10.10%
$18.82 million $7.2 million
May 22, 2025 $0.0262
+9.39%
$20.94 million $7.68 million
May 21, 2025 $0.0239
+2.11%
$19.14 million $6.27 million
May 20, 2025 $0.0234
+1.96%
$18.74 million $5.72 million
May 19, 2025 $0.023
-0.59%
$18.38 million $5.95 million
May 18, 2025 $0.0231
+3.31%
$18.48 million $6.36 million
May 17, 2025 $0.0224
-3.43%
$17.88 million $6.02 million
May 16, 2025 $0.0231
+0.39%
$18.52 million $5.56 million
May 15, 2025 $0.0231
-7.85%
$18.46 million $5.74 million
May 14, 2025 $0.025
-5.53%
$20.03 million $6.2 million
May 13, 2025 $0.0265
+6.70%
$21.21 million $6.95 million
May 12, 2025 $0.0248
-0.52%
$19.87 million $9.46 million
May 11, 2025 $0.025
-1.87%
$19.98 million $6.7 million
May 10, 2025 $0.0254
+4.97%
$20.35 million $7.71 million
May 9, 2025 $0.0242
+9.66%
$19.39 million $6.86 million
May 8, 2025 $0.0221
+6.63%
$17.67 million $5 million
May 7, 2025 $0.0207
+2.70%
$16.57 million $5.36 million
May 6, 2025 $0.0202
+5.73%
$16.14 million $9.25 million
May 5, 2025 $0.0191
+0.27%
$15.26 million $5.27 million
May 4, 2025 $0.019
-6.64%
$15.22 million $4.69 million
May 3, 2025 $0.0204
-9.26%
$16.31 million $4.7 million
May 2, 2025 $0.0225
+1.03%
$17.97 million $5.17 million
May 1, 2025 $0.0222
-5.14%
$17.79 million $8.36 million
Apr 30, 2025 $0.0234
+13.07%
$18.7 million $16.12 million
Apr 29, 2025 $0.0207
-1.35%
$16.54 million $3.9 million