GRTX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.2075 | 0.0248 | 13.57% | 0.18 | 0.21 | 0.176 | 678,997 |
Apr 24 2024 | 0.1827 | -0.0113 | -5.82% | 0.1733 | 0.198 | 0.162 | 815,353 |
Apr 23 2024 | 0.194 | 0.0032 | 1.68% | 0.1946 | 0.197 | 0.188 | 354,407 |
Apr 22 2024 | 0.1908 | 0.0068 | 3.70% | 0.1806 | 0.1964 | 0.1806 | 671,912 |
Apr 19 2024 | 0.184 | -0.002 | -1.08% | 0.1875 | 0.19529 | 0.1812 | 801,907 |
Apr 18 2024 | 0.186 | -0.0124 | -6.25% | 0.214 | 0.214 | 0.1715 | 3,953,081 |
Apr 17 2024 | 0.1984 | 0.0284 | 16.71% | 0.1921 | 0.2385 | 0.18 | 18,202,673 |
Apr 16 2024 | 0.17 | 0.0171 | 11.18% | 0.15 | 0.1701 | 0.1453 | 2,548,773 |
Apr 15 2024 | 0.1529 | -0.006 | -3.78% | 0.1608 | 0.1638 | 0.152 | 591,227 |
Apr 12 2024 | 0.1589 | -0.0012 | -0.75% | 0.16 | 0.1635 | 0.1581 | 363,417 |
Apr 11 2024 | 0.1601 | 0.00 | 0.00% | 0.165 | 0.165 | 0.156 | 239,728 |
Apr 10 2024 | 0.1601 | -0.0024 | -1.48% | 0.1619 | 0.1675 | 0.159 | 374,437 |
Apr 09 2024 | 0.1625 | 0.0014 | 0.87% | 0.16 | 0.1679 | 0.1551 | 296,975 |
Apr 08 2024 | 0.1611 | -0.0049 | -2.95% | 0.16 | 0.17 | 0.155 | 601,476 |
Apr 05 2024 | 0.166 | 0.004 | 2.47% | 0.1571 | 0.1699 | 0.1564 | 542,937 |
Apr 04 2024 | 0.162 | 0.0078 | 5.06% | 0.152 | 0.1641 | 0.152 | 791,883 |
Apr 03 2024 | 0.1542 | 0.0032 | 2.12% | 0.155 | 0.158 | 0.151 | 926,223 |
Apr 02 2024 | 0.151 | -0.0152 | -9.15% | 0.1645 | 0.17 | 0.1475 | 2,307,913 |
Apr 01 2024 | 0.1662 | 0.0262 | 18.71% | 0.19395 | 0.205 | 0.1525 | 21,469,466 |
Mar 28 2024 | 0.14 | -0.0135 | -8.79% | 0.1576 | 0.185 | 0.1314 | 4,109,311 |
Mar 27 2024 | 0.1535 | -0.0305 | -16.58% | 0.1799 | 0.1799 | 0.1513 | 2,376,769 |
Mar 26 2024 | 0.184 | -0.04 | -17.86% | 0.212 | 0.23 | 0.176 | 3,617,774 |
Mar 25 2024 | 0.224 | -0.01 | -4.27% | 0.2416 | 0.2416 | 0.206 | 1,260,580 |
Mar 22 2024 | 0.234 | -0.0065 | -2.70% | 0.2489 | 0.2489 | 0.23 | 383,382 |
Mar 21 2024 | 0.2405 | -0.002 | -0.82% | 0.252 | 0.252 | 0.24 | 228,795 |
Mar 20 2024 | 0.2425 | 0.001 | 0.41% | 0.2406 | 0.2595 | 0.24 | 355,830 |
Mar 19 2024 | 0.2415 | -0.0008 | -0.33% | 0.2401 | 0.25 | 0.2361 | 421,513 |
Mar 18 2024 | 0.2423 | 0.0311 | 14.73% | 0.239 | 0.2549 | 0.23 | 1,194,123 |
Mar 15 2024 | 0.2112 | 0.0002 | 0.09% | 0.205 | 0.2249 | 0.205 | 325,952 |
Mar 14 2024 | 0.211 | -0.004 | -1.86% | 0.23 | 0.23 | 0.2039 | 379,162 |
Mar 13 2024 | 0.215 | -0.0017 | -0.78% | 0.21 | 0.22 | 0.21 | 231,689 |
Mar 12 2024 | 0.2167 | -0.0034 | -1.54% | 0.226 | 0.2299 | 0.21 | 263,309 |
Mar 11 2024 | 0.2201 | -0.0186 | -7.79% | 0.2315 | 0.24 | 0.22 | 295,628 |
Mar 08 2024 | 0.2387 | -0.003 | -1.24% | 0.252 | 0.252 | 0.23 | 397,077 |
Mar 07 2024 | 0.2417 | 0.0023 | 0.96% | 0.2414 | 0.2489 | 0.2285 | 416,147 |
Mar 06 2024 | 0.2394 | -0.0056 | -2.29% | 0.24 | 0.24705 | 0.23 | 576,059 |
Mar 05 2024 | 0.245 | 0.0274 | 12.59% | 0.2066 | 0.245 | 0.2066 | 1,238,629 |
Mar 04 2024 | 0.2176 | -0.0161 | -6.89% | 0.2249 | 0.23 | 0.1933 | 1,403,449 |
Mar 01 2024 | 0.2337 | -0.0093 | -3.83% | 0.24 | 0.243 | 0.2231 | 826,078 |
Feb 29 2024 | 0.243 | -0.0226 | -8.51% | 0.2496 | 0.26 | 0.2336 | 1,281,072 |
Feb 28 2024 | 0.2656 | 0.0155 | 6.20% | 0.245 | 0.29 | 0.2203 | 4,465,022 |
Feb 27 2024 | 0.2501 | 0.0581 | 30.26% | 0.2146 | 0.2598 | 0.2028 | 25,860,206 |
Feb 26 2024 | 0.192 | 0.006 | 3.23% | 0.1804 | 0.204 | 0.1786 | 4,343,329 |
Feb 23 2024 | 0.186 | -0.024 | -11.43% | 0.219 | 0.219 | 0.1742 | 753,624 |
Feb 22 2024 | 0.21 | 0.024 | 12.90% | 0.1849 | 0.2166 | 0.184001 | 1,433,915 |
Feb 21 2024 | 0.186 | 0.0082 | 4.61% | 0.1779 | 0.1865 | 0.1722 | 365,979 |
Feb 20 2024 | 0.1778 | -0.0088 | -4.72% | 0.1866 | 0.1866 | 0.171 | 399,391 |
Feb 16 2024 | 0.1866 | 0.0041 | 2.25% | 0.18 | 0.1891 | 0.18 | 259,808 |
Feb 15 2024 | 0.1825 | 0.0085 | 4.89% | 0.171 | 0.184 | 0.171 | 645,268 |
Feb 14 2024 | 0.174 | 0.00 | 0.00% | 0.169 | 0.174 | 0.169 | 121,801 |
Feb 13 2024 | 0.174 | 0.0012 | 0.69% | 0.173 | 0.175 | 0.168 | 144,380 |
Feb 12 2024 | 0.1728 | 0.0018 | 1.05% | 0.176 | 0.181 | 0.1701 | 295,021 |
Feb 09 2024 | 0.171 | 0.0006 | 0.35% | 0.175 | 0.17755 | 0.1705 | 145,785 |
Feb 08 2024 | 0.1704 | 0.0004 | 0.24% | 0.172 | 0.1753 | 0.1639 | 329,517 |
Feb 07 2024 | 0.17 | -0.0021 | -1.22% | 0.17 | 0.173 | 0.1633 | 308,787 |
Feb 06 2024 | 0.1721 | 0.0044 | 2.62% | 0.1631 | 0.1759 | 0.1585 | 1,534,415 |
Feb 05 2024 | 0.1677 | -0.0071 | -4.06% | 0.1729 | 0.1794 | 0.1676 | 399,256 |
Feb 02 2024 | 0.1748 | -0.0047 | -2.62% | 0.18 | 0.183 | 0.16 | 370,080 |
Feb 01 2024 | 0.1795 | 0.0005 | 0.28% | 0.18 | 0.1838 | 0.1717 | 559,961 |
Jan 31 2024 | 0.179 | -0.006 | -3.24% | 0.181 | 0.1899 | 0.1756 | 740,787 |
Jan 30 2024 | 0.185 | 0.005 | 2.78% | 0.1875 | 0.194 | 0.181 | 1,074,583 |
Jan 29 2024 | 0.18 | 0.0025 | 1.41% | 0.1787 | 0.181 | 0.173 | 261,837 |