Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1VLU2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.945 | -0.15 | -6.94% | 2.06 | 2.08 | 1.94 | 0 |
| May 21 2024 | 2.09 | 0.00 | 0.24% | 2.075 | 2.10 | 2.015 | 0 |
| May 20 2024 | 2.085 | 0.05 | 2.46% | 2.045 | 2.12 | 2.04 | 0 |
| May 17 2024 | 2.035 | -0.03 | -1.45% | 2.075 | 2.085 | 2.03 | 0 |
| May 16 2024 | 2.065 | 0.04 | 1.98% | 2.035 | 2.09 | 1.965 | 0 |
| May 15 2024 | 2.025 | 0.01 | 0.50% | 2.045 | 2.045 | 1.98 | 0 |
| May 14 2024 | 2.015 | 0.10 | 5.22% | 1.945 | 2.025 | 1.945 | 0 |
| May 13 2024 | 1.915 | 0.09 | 4.64% | 1.86 | 1.925 | 1.82 | 0 |
| May 10 2024 | 1.83 | 0.00 | 0.00% | 1.865 | 1.865 | 1.81 | 0 |
| May 09 2024 | 1.83 | 0.08 | 4.27% | 1.755 | 1.835 | 1.75 | 0 |
| May 08 2024 | 1.755 | 0.04 | 2.33% | 1.74 | 1.765 | 1.72 | 0 |
| May 07 2024 | 1.715 | 0.00 | 0.00% | 1.74 | 1.755 | 1.705 | 0 |
| May 06 2024 | 1.715 | -0.02 | -0.87% | 1.74 | 1.745 | 1.685 | 0 |
| May 03 2024 | 1.73 | -0.07 | -3.89% | 1.82 | 1.825 | 1.715 | 0 |
| May 02 2024 | 1.80 | 0.04 | 2.27% | 1.76 | 1.815 | 1.75 | 0 |
| Apr 30 2024 | 1.76 | -0.10 | -5.12% | 1.895 | 1.895 | 1.73 | 0 |
| Apr 29 2024 | 1.855 | 0.10 | 5.40% | 1.79 | 1.86 | 1.705 | 0 |
| Apr 26 2024 | 1.76 | -0.02 | -0.85% | 1.825 | 1.825 | 1.76 | 0 |
| Apr 25 2024 | 1.775 | -0.09 | -4.57% | 1.86 | 1.865 | 1.775 | 0 |
| Apr 24 2024 | 1.86 | 0.02 | 1.09% | 1.895 | 1.895 | 1.84 | 0 |
| Apr 23 2024 | 1.84 | 0.13 | 7.29% | 1.745 | 1.845 | 1.74 | 0 |
| Apr 22 2024 | 1.715 | 0.17 | 11.00% | 1.59 | 1.725 | 1.58 | 0 |
| Apr 19 2024 | 1.545 | 0.01 | 0.98% | 1.52 | 1.585 | 1.52 | 0 |
| Apr 18 2024 | 1.53 | 0.27 | 21.43% | 1.28 | 1.59 | 1.28 | 0 |
| Apr 17 2024 | 1.26 | -0.03 | -2.10% | 1.32 | 1.326 | 1.233 | 0 |
| Apr 16 2024 | 1.287 | -0.02 | -1.61% | 1.272 | 1.294 | 1.237 | 0 |
| Apr 15 2024 | 1.308 | -0.02 | -1.43% | 1.35 | 1.363 | 1.297 | 0 |
| Apr 12 2024 | 1.327 | -0.07 | -4.74% | 1.42 | 1.425 | 1.327 | 0 |
| Apr 11 2024 | 1.393 | 0.04 | 3.11% | 1.364 | 1.406 | 1.329 | 0 |
| Apr 10 2024 | 1.351 | -0.01 | -1.03% | 1.40 | 1.47 | 1.338 | 0 |
| Apr 09 2024 | 1.365 | 0.03 | 2.32% | 1.345 | 1.393 | 1.318 | 0 |
| Apr 08 2024 | 1.334 | 0.08 | 6.29% | 1.267 | 1.374 | 1.249 | 0 |
| Apr 05 2024 | 1.255 | -0.05 | -3.76% | 1.268 | 1.297 | 1.24 | 0 |
| Apr 04 2024 | 1.304 | -0.01 | -0.38% | 1.323 | 1.34 | 1.304 | 0 |
| Apr 03 2024 | 1.309 | 0.03 | 2.67% | 1.285 | 1.317 | 1.28 | 0 |
| Apr 02 2024 | 1.275 | 0.05 | 4.17% | 1.227 | 1.316 | 1.206 | 0 |
| Mar 28 2024 | 1.224 | 0.01 | 0.49% | 1.24 | 1.24 | 1.206 | 0 |
| Mar 27 2024 | 1.218 | 0.07 | 6.10% | 1.157 | 1.227 | 1.145 | 0 |
| Mar 26 2024 | 1.148 | 0.07 | 6.49% | 1.091 | 1.157 | 1.083 | 0 |
| Mar 25 2024 | 1.078 | 0.04 | 4.15% | 1.044 | 1.086 | 1.008 | 0 |
| Mar 22 2024 | 1.035 | -0.04 | -4.08% | 1.068 | 1.089 | 1.035 | 0 |
| Mar 21 2024 | 1.079 | 0.01 | 1.03% | 1.113 | 1.113 | 1.049 | 0 |
| Mar 20 2024 | 1.068 | -0.02 | -1.39% | 1.082 | 1.09 | 1.064 | 0 |
| Mar 19 2024 | 1.083 | 0.01 | 1.03% | 1.07 | 1.095 | 1.051 | 0 |
| Mar 18 2024 | 1.072 | 0.13 | 14.04% | 0.945 | 1.121 | 0.945 | 0 |
| Mar 15 2024 | 0.94 | -0.064 | -6.37% | 1.004 | 1.007 | 0.929 | 1,000 |
| Mar 14 2024 | 1.004 | -0.05 | -4.83% | 1.063 | 1.068 | 1.00 | 0 |
| Mar 13 2024 | 1.055 | -0.03 | -2.85% | 1.104 | 1.105 | 1.033 | 0 |
| Mar 12 2024 | 1.086 | 0.02 | 1.78% | 1.083 | 1.102 | 1.066 | 0 |
| Mar 11 2024 | 1.067 | -0.03 | -2.65% | 1.078 | 1.079 | 1.009 | 0 |
| Mar 08 2024 | 1.096 | 0.09 | 8.51% | 1.026 | 1.096 | 1.005 | 0 |
| Mar 07 2024 | 1.01 | 0.05 | 4.77% | 0.959 | 1.037 | 0.926 | 0 |
| Mar 06 2024 | 0.964 | 0.024 | 2.55% | 0.957 | 0.968 | 0.935 | 0 |
| Mar 05 2024 | 0.94 | 0.016 | 1.73% | 0.933 | 0.94 | 0.916 | 0 |
| Mar 04 2024 | 0.924 | -0.046 | -4.74% | 0.981 | 0.981 | 0.923 | 0 |
| Mar 01 2024 | 0.97 | 0.034 | 3.63% | 0.962 | 0.99 | 0.943 | 0 |
| Feb 29 2024 | 0.936 | -0.002 | -0.21% | 0.946 | 0.967 | 0.92 | 0 |
| Feb 28 2024 | 0.938 | -0.025 | -2.60% | 0.971 | 0.971 | 0.922 | 0 |
| Feb 27 2024 | 0.963 | 0.02 | 2.12% | 0.947 | 0.969 | 0.922 | 0 |
| Feb 26 2024 | 0.943 | -0.037 | -3.78% | 0.987 | 0.99 | 0.933 | 0 |
| Feb 23 2024 | 0.98 | -0.001 | -0.10% | 0.996 | 0.996 | 0.955 | 0 |
![Logo of GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
