GV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.3502 | 0.0312 | 9.78% | 0.315 | 0.4199 | 0.3089 | 1,551,676 |
May 09 2024 | 0.319 | 0.027 | 9.25% | 0.292 | 0.4698 | 0.27 | 8,033,149 |
May 08 2024 | 0.292 | -0.058 | -16.57% | 0.3292 | 0.34 | 0.2823 | 636,576 |
May 07 2024 | 0.35 | 0.02 | 6.06% | 0.3795 | 0.3988 | 0.325 | 1,528,736 |
May 06 2024 | 0.33 | 0.06 | 22.22% | 0.2458 | 0.3367 | 0.2458 | 1,472,014 |
May 03 2024 | 0.27 | 0.02 | 8.00% | 0.25 | 0.27 | 0.2243 | 565,265 |
May 02 2024 | 0.25 | 0.0233 | 10.28% | 0.2497 | 0.25 | 0.21 | 545,573 |
May 01 2024 | 0.2267 | -0.0293 | -11.45% | 0.20 | 0.25 | 0.182 | 1,048,901 |
Apr 30 2024 | 0.256 | 0.096 | 60.00% | 0.16 | 0.2592 | 0.155 | 2,142,293 |
Apr 29 2024 | 0.16 | 0.0103 | 6.88% | 0.14 | 0.18 | 0.14 | 382,739 |
Apr 26 2024 | 0.1497 | -0.0002 | -0.13% | 0.1478 | 0.1558 | 0.1425 | 15,282 |
Apr 25 2024 | 0.1499 | -0.0001 | -0.07% | 0.149 | 0.1594 | 0.1401 | 45,436 |
Apr 24 2024 | 0.15 | -0.008 | -5.06% | 0.159 | 0.159 | 0.15 | 3,796 |
Apr 23 2024 | 0.158 | 0.008 | 5.33% | 0.15 | 0.1594 | 0.1456 | 3,419 |
Apr 22 2024 | 0.15 | -0.0083 | -5.24% | 0.169 | 0.169 | 0.1439 | 30,094 |
Apr 19 2024 | 0.1583 | -0.00035 | -0.22% | 0.1625 | 0.169 | 0.1583 | 69,999 |
Apr 18 2024 | 0.15865 | 0.00335 | 2.16% | 0.16 | 0.1645 | 0.155 | 60,627 |
Apr 17 2024 | 0.1553 | 0.0003 | 0.19% | 0.16 | 0.1645 | 0.155 | 8,479 |
Apr 16 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.1645 | 0.15 | 24,533 |
Apr 15 2024 | 0.16 | -0.012 | -6.98% | 0.17 | 0.171899 | 0.1585 | 34,608 |
Apr 12 2024 | 0.172 | 0.006 | 3.61% | 0.16 | 0.174999 | 0.1578 | 55,967 |
Apr 11 2024 | 0.166 | 0.0005 | 0.30% | 0.1655 | 0.1777 | 0.1625 | 95,965 |
Apr 10 2024 | 0.1655 | -0.0039 | -2.30% | 0.1672 | 0.1794 | 0.1655 | 9,662 |
Apr 09 2024 | 0.1694 | -0.0016 | -0.94% | 0.165 | 0.18 | 0.165 | 46,433 |
Apr 08 2024 | 0.171 | 0.0065 | 3.95% | 0.1567 | 0.171 | 0.15 | 96,167 |
Apr 05 2024 | 0.1645 | 0.0115 | 7.52% | 0.1581 | 0.169 | 0.1581 | 44,739 |
Apr 04 2024 | 0.153 | -0.0044 | -2.80% | 0.1576 | 0.1628 | 0.1514 | 77,705 |
Apr 03 2024 | 0.1574 | -0.0086 | -5.18% | 0.162 | 0.169 | 0.1545 | 9,922 |
Apr 02 2024 | 0.166 | -0.0041 | -2.41% | 0.1752 | 0.1795 | 0.14 | 164,952 |
Apr 01 2024 | 0.1701 | -0.0084 | -4.71% | 0.1725 | 0.185 | 0.17 | 163,123 |
Mar 28 2024 | 0.1785 | -0.0015 | -0.83% | 0.1754 | 0.1785 | 0.1719 | 27,856 |
Mar 27 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.1725 | 37,355 |
Mar 26 2024 | 0.175 | -0.0045 | -2.51% | 0.17 | 0.179499 | 0.17 | 37,608 |
Mar 25 2024 | 0.1795 | 0.0041 | 2.34% | 0.1703 | 0.1795 | 0.166 | 45,593 |
Mar 22 2024 | 0.1754 | 0.0074 | 4.40% | 0.1675 | 0.18 | 0.1645 | 102,223 |
Mar 21 2024 | 0.168 | -0.011 | -6.15% | 0.1712 | 0.1794 | 0.1675 | 69,539 |
Mar 20 2024 | 0.179 | 0.0077 | 4.50% | 0.17 | 0.1795 | 0.17 | 7,572 |
Mar 19 2024 | 0.1713 | -0.0012 | -0.70% | 0.17 | 0.1725 | 0.17 | 10,581 |
Mar 18 2024 | 0.1725 | 0.0105 | 6.48% | 0.18 | 0.189 | 0.1617 | 43,204 |
Mar 15 2024 | 0.162 | -0.003 | -1.82% | 0.17 | 0.18 | 0.16 | 46,771 |
Mar 14 2024 | 0.165 | -0.0125 | -7.04% | 0.17 | 0.1749 | 0.16 | 82,285 |
Mar 13 2024 | 0.177499 | 0.003 | 1.72% | 0.1792 | 0.1829 | 0.155 | 63,137 |
Mar 12 2024 | 0.174499 | -0.0104 | -5.62% | 0.185 | 0.185 | 0.17 | 56,225 |
Mar 11 2024 | 0.184899 | 0.007 | 3.93% | 0.18 | 0.185 | 0.1776 | 50,196 |
Mar 08 2024 | 0.177899 | 0.0001 | 0.06% | 0.171 | 0.178 | 0.1611 | 46,130 |
Mar 07 2024 | 0.1778 | -0.0033 | -1.82% | 0.184 | 0.1855 | 0.171 | 25,897 |
Mar 06 2024 | 0.1811 | -0.0044 | -2.37% | 0.1712 | 0.184 | 0.171 | 16,245 |
Mar 05 2024 | 0.185499 | -0.00 | 0.00% | 0.17 | 0.1855 | 0.17 | 95,440 |
Mar 04 2024 | 0.1855 | 0.0036 | 1.98% | 0.175 | 0.1862 | 0.17461 | 60,544 |
Mar 01 2024 | 0.181899 | 0.002 | 1.11% | 0.1799 | 0.182 | 0.170001 | 29,613 |
Feb 29 2024 | 0.1799 | -0.0056 | -3.02% | 0.1807 | 0.1807 | 0.16 | 102,735 |
Feb 28 2024 | 0.1855 | 0.001 | 0.54% | 0.1835 | 0.1855 | 0.18 | 52,383 |
Feb 27 2024 | 0.1845 | 0.0085 | 4.83% | 0.18 | 0.1854 | 0.17 | 68,633 |
Feb 26 2024 | 0.176 | -0.0179 | -9.23% | 0.195 | 0.195 | 0.1605 | 75,401 |
Feb 23 2024 | 0.1939 | 0.0039 | 2.05% | 0.20 | 0.20 | 0.1893 | 91,926 |
Feb 22 2024 | 0.19 | -0.0099 | -4.95% | 0.20 | 0.20 | 0.185 | 149,429 |
Feb 21 2024 | 0.1999 | -0.005 | -2.44% | 0.21 | 0.22 | 0.1057 | 477,958 |
Feb 20 2024 | 0.2049 | 0.0068 | 3.43% | 0.259 | 0.259 | 0.19 | 612,787 |
Feb 16 2024 | 0.1981 | 0.0181 | 10.06% | 0.1901 | 0.22 | 0.1725 | 1,233,074 |
Feb 15 2024 | 0.18 | 0.0024 | 1.35% | 0.19 | 0.21 | 0.1612 | 1,598,257 |
Feb 14 2024 | 0.1776 | 0.0025 | 1.43% | 0.187 | 0.19 | 0.1706 | 10,339 |
Feb 13 2024 | 0.1751 | -0.0207 | -10.57% | 0.194999 | 0.194999 | 0.162 | 44,411 |
Feb 12 2024 | 0.1958 | 0.0087 | 4.65% | 0.1799 | 0.1999 | 0.1799 | 20,071 |