GGS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.0292 | -0.0008 | -2.67% | 0.0292 | 0.0292 | 0.0292 | 45 |
May 24 2024 | 0.03 | 0.0006 | 2.04% | 0.0302 | 0.0302 | 0.03 | 11,500 |
May 23 2024 | 0.0294 | -0.0008 | -2.65% | 0.03 | 0.03 | 0.0294 | 2,500 |
May 22 2024 | 0.0302 | -0.005 | -14.20% | 0.0388 | 0.0388 | 0.03 | 57,700 |
May 21 2024 | 0.0352 | 0.0004 | 1.15% | 0.0292 | 0.0352 | 0.0292 | 32,700 |
May 20 2024 | 0.0348 | 0.0098 | 39.20% | 0.0348 | 0.0348 | 0.0348 | 4,000 |
May 17 2024 | 0.025 | -0.0102 | -28.98% | 0.035 | 0.035 | 0.025 | 41,797 |
May 16 2024 | 0.0352 | 0.00 | 0.00% | 0.0352 | 0.0352 | 0.0352 | 7,100 |
May 15 2024 | 0.0352 | -0.0096 | -21.43% | 0.0412 | 0.0448 | 0.0352 | 37,171 |
May 14 2024 | 0.0448 | 0.00 | 0.00% | 0.0448 | 0.0448 | 0.0448 | 669 |
May 13 2024 | 0.0448 | 0.0048 | 12.00% | 0.0412 | 0.0448 | 0.0412 | 10,669 |
May 10 2024 | 0.04 | -0.0002 | -0.50% | 0.041 | 0.041 | 0.04 | 15,290 |
May 09 2024 | 0.0402 | 0.00 | 0.00% | 0.0402 | 0.0402 | 0.0402 | 8,750 |
May 08 2024 | 0.0402 | 0.0002 | 0.50% | 0.0402 | 0.0402 | 0.0402 | 50 |
May 07 2024 | 0.04 | -0.0002 | -0.50% | 0.041 | 0.041 | 0.04 | 76,006 |
May 06 2024 | 0.0402 | -0.0046 | -10.27% | 0.04 | 0.0402 | 0.04 | 1,600 |
May 03 2024 | 0.0448 | 0.0074 | 19.79% | 0.0448 | 0.0448 | 0.0448 | 1,000 |
May 02 2024 | 0.0374 | -0.0072 | -16.14% | 0.0438 | 0.0498 | 0.0374 | 83,414 |
Apr 30 2024 | 0.0446 | 0.0056 | 14.36% | 0.0376 | 0.0446 | 0.0376 | 11,295 |
Apr 29 2024 | 0.039 | -0.0002 | -0.51% | 0.045 | 0.045 | 0.039 | 24,753 |
Apr 26 2024 | 0.0392 | -0.0008 | -2.00% | 0.0392 | 0.045 | 0.0392 | 23,375 |
Apr 25 2024 | 0.04 | -0.002 | -4.76% | 0.0402 | 0.0402 | 0.04 | 60,100 |
Apr 24 2024 | 0.042 | -0.0002 | -0.47% | 0.042 | 0.042 | 0.042 | 41,604 |
Apr 23 2024 | 0.0422 | 0.00 | 0.00% | 0.0422 | 0.0422 | 0.0422 | 3,500 |
Apr 22 2024 | 0.0422 | 0.00 | 0.00% | 0.0422 | 0.0422 | 0.0422 | 2,500 |
Apr 19 2024 | 0.0422 | 0.00 | 0.00% | 0.0422 | 0.0422 | 0.0422 | 0.00 |
Apr 18 2024 | 0.0422 | 0.0002 | 0.48% | 0.0546 | 0.0546 | 0.0422 | 9,955 |
Apr 17 2024 | 0.042 | 0.0016 | 3.96% | 0.0402 | 0.042 | 0.0402 | 26,402 |
Apr 16 2024 | 0.0404 | 0.00 | 0.00% | 0.0488 | 0.0498 | 0.0404 | 14,731 |
Apr 15 2024 | 0.0404 | -0.0058 | -12.55% | 0.047 | 0.047 | 0.0404 | 42,574 |
Apr 12 2024 | 0.0462 | -0.0138 | -23.00% | 0.0462 | 0.0462 | 0.0462 | 300 |
Apr 11 2024 | 0.06 | 0.00 | 0.00% | 0.0598 | 0.06 | 0.0598 | 27,500 |
Apr 10 2024 | 0.06 | 0.0002 | 0.33% | 0.0588 | 0.06 | 0.0462 | 23,100 |
Apr 09 2024 | 0.0598 | 0.0096 | 19.12% | 0.05 | 0.0598 | 0.0462 | 103,500 |
Apr 08 2024 | 0.0502 | -0.0008 | -1.57% | 0.0502 | 0.0598 | 0.0502 | 3,726 |
Apr 05 2024 | 0.051 | 0.0008 | 1.59% | 0.0502 | 0.051 | 0.0502 | 4,630 |
Apr 04 2024 | 0.0502 | -0.0096 | -16.05% | 0.0502 | 0.06 | 0.0436 | 74,795 |
Apr 03 2024 | 0.0598 | 0.0194 | 48.02% | 0.0496 | 0.0598 | 0.0404 | 157,090 |
Apr 02 2024 | 0.0404 | -0.0146 | -26.55% | 0.0402 | 0.0588 | 0.0402 | 83,184 |
Mar 28 2024 | 0.055 | 0.013 | 30.95% | 0.04 | 0.06 | 0.04 | 69,140 |
Mar 27 2024 | 0.042 | -0.001 | -2.33% | 0.06 | 0.06 | 0.04 | 141,710 |
Mar 26 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 15,542 |
Mar 25 2024 | 0.043 | 0.001 | 2.38% | 0.043 | 0.06 | 0.043 | 26,628 |
Mar 22 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 4,000 |
Mar 21 2024 | 0.042 | 0.0015 | 3.70% | 0.0405 | 0.065 | 0.0405 | 95,291 |
Mar 20 2024 | 0.0405 | 0.0015 | 3.85% | 0.04 | 0.0405 | 0.04 | 15,000 |
Mar 19 2024 | 0.039 | 0.00 | 0.00% | 0.05 | 0.051 | 0.039 | 56,708 |
Mar 18 2024 | 0.039 | -0.0105 | -21.21% | 0.039 | 0.05 | 0.039 | 87,874 |
Mar 15 2024 | 0.0495 | 0.011 | 28.57% | 0.0485 | 0.0495 | 0.0395 | 75,721 |
Mar 14 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 12,500 |
Mar 13 2024 | 0.0385 | -0.011 | -22.22% | 0.0385 | 0.0385 | 0.0385 | 7,022 |
Mar 12 2024 | 0.0495 | 0.005 | 11.24% | 0.0445 | 0.0495 | 0.0445 | 15,101 |
Mar 11 2024 | 0.0445 | 0.005 | 12.66% | 0.0495 | 0.0495 | 0.0385 | 33,465 |
Mar 08 2024 | 0.0395 | -0.0005 | -1.25% | 0.04 | 0.04 | 0.0395 | 11,999 |
Mar 07 2024 | 0.04 | -0.002 | -4.76% | 0.04 | 0.0415 | 0.04 | 16,255 |
Mar 06 2024 | 0.042 | -0.0085 | -16.83% | 0.0395 | 0.042 | 0.0395 | 3,534 |
Mar 05 2024 | 0.0505 | 0.003 | 6.32% | 0.0385 | 0.0545 | 0.0385 | 153,200 |
Mar 04 2024 | 0.0475 | 0.0005 | 1.06% | 0.0395 | 0.0475 | 0.038 | 17,152 |
Mar 01 2024 | 0.047 | 0.0075 | 18.99% | 0.0485 | 0.049 | 0.047 | 349,533 |
Feb 29 2024 | 0.0395 | 0.001 | 2.60% | 0.0395 | 0.0395 | 0.0395 | 4,390 |
Feb 28 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0.00 |