GoPlus Security Historical Data

GPS Page 12
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $0.0403
-10.94%
$32.23 million $57.87 million
Mar 8, 2025 $0.0453
-16.20%
$36.23 million $50.26 million
Mar 7, 2025 $0.054
+7.08%
$43.24 million $193.59 million
Mar 6, 2025 $0.0505
-17.79%
$40.4 million $103.12 million
Mar 5, 2025 $0.0614
-10.27%
$49.14 million $60.87 million
Mar 4, 2025 $0.0685
-47.80%
$54.77 million $124.73 million
Mar 3, 2025 $0.131
-4.34%
$104.91 million $7.19 million
Mar 2, 2025 $0.137
+4.83%
$109.68 million $6.61 million
Mar 1, 2025 $0.131
+4.92%
$104.57 million $4.07 million
Feb 28, 2025 $0.125
-8.19%
$99.66 million $4.94 million
Feb 27, 2025 $0.136
-3.07%
$108.55 million $12.92 million
Feb 26, 2025 $0.14
+9.29%
$111.98 million $19.71 million
Feb 25, 2025 $0.128
-1.95%
$102.45 million $13.04 million
Feb 24, 2025 $0.131
-0.45%
$104.49 million $12.46 million
Feb 23, 2025 $0.131
+2.31%
$104.96 million $11.63 million
Feb 22, 2025 $0.128
+1.44%
$102.66 million $13.93 million
Feb 21, 2025 $0.127
-4.00%
$101.21 million $20.13 million
Feb 20, 2025 $0.132
+7.96%
$105.43 million $23.72 million
Feb 19, 2025 $0.122
+3.15%
$97.6 million $17.57 million
Feb 18, 2025 $0.118
-7.46%
$94.62 million $24.97 million
Feb 17, 2025 $0.128
-13.84%
$102.22 million $30.96 million
Feb 16, 2025 $0.148
-4.02%
$118.62 million $14.77 million
Feb 15, 2025 $0.155
-6.32%
$123.62 million $20.06 million
Feb 14, 2025 $0.165
-1.38%
$131.95 million $15.21 million
Feb 13, 2025 $0.167
-6.97%
$133.8 million $19.83 million
Feb 12, 2025 $0.18
+3.66%
$1.8 billion $20.95 million
Feb 11, 2025 $0.173
-7.04%
$1.73 billion $26.74 million
Feb 10, 2025 $0.187
+5.72%
$1.87 billion $23.9 million
Feb 9, 2025 $0.176
+2.60%
$1.76 billion $22.39 million
Feb 8, 2025 $0.172
+7.44%
$1.72 billion $23.93 million
Feb 7, 2025 $0.16
-1.76%
$1.6 billion $7.43 million
Feb 6, 2025 $0.163
-0.01%
$1.63 billion $25.42 million
Feb 5, 2025 $0.162
-3.96%
$1.62 billion $142.66 million
Feb 4, 2025 $0.169
-4.91%
$1.69 billion $125.21 million
Feb 3, 2025 $0.178
+1.97%
$1.78 billion $37.53 million
Feb 2, 2025 $0.175
-0.16%
$1.75 billion $34.86 million
Feb 1, 2025 $0.175
-11.65%
$1.75 billion $123.65 million
Jan 31, 2025 $0.198
+4.71%
$1.98 billion $139.08 million
Jan 30, 2025 $0.189
+13.26%
$1.89 billion $239.71 million
Jan 29, 2025 $0.167
+12.99%
$1.67 billion $95.06 million
Jan 28, 2025 $0.148
+4.29%
$1.48 billion $54.81 million
Jan 27, 2025 $0.142
+10.58%
$1.42 billion $40.38 million
Jan 26, 2025 $0.128
+2.97%
$1.28 billion $27.37 million
Jan 25, 2025 $0.124
+6.69%
$1.24 billion $26.09 million
Jan 24, 2025 $0.117
-12.69%
$1.17 billion $36.96 million
Jan 23, 2025 $0.133
+1.63%
$1.33 billion $59.24 million
Jan 22, 2025 $0.132
+21.59%
$1.32 billion $55.95 million
Jan 21, 2025 $0.109
+22.95%
$1.09 billion $45.03 million
Jan 20, 2025 $0.0883
+11.74%
$882.81 million $31.51 million
Jan 19, 2025 $0.079
-1.28%
$790.07 million $23.62 million