Register for streaming realtime charts, analysis tools, and prices.
GGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.68 | -0.03 | -1.75% | 1.55 | 1.759 | 1.55 | 119,983 |
| May 08 2024 | 1.71 | -0.06 | -3.39% | 1.73 | 1.79 | 1.63 | 154,877 |
| May 07 2024 | 1.77 | -0.15 | -7.81% | 1.83 | 2.00 | 1.71 | 462,917 |
| May 06 2024 | 1.92 | 0.42 | 28.00% | 1.53 | 2.02 | 1.49 | 887,653 |
| May 03 2024 | 1.50 | -0.04 | -2.60% | 1.57 | 1.585 | 1.48 | 163,355 |
| May 02 2024 | 1.54 | -0.04 | -2.53% | 1.58 | 1.58 | 1.50 | 103,767 |
| May 01 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.60 | 1.57 | 83,236 |
| Apr 30 2024 | 1.59 | 0.05 | 3.25% | 1.55 | 1.59 | 1.54 | 158,643 |
| Apr 29 2024 | 1.54 | 0.00 | 0.00% | 1.51 | 1.55 | 1.505 | 107,608 |
| Apr 26 2024 | 1.54 | 0.04 | 2.67% | 1.50 | 1.54 | 1.49 | 88,197 |
| Apr 25 2024 | 1.50 | 0.02 | 1.35% | 1.48 | 1.5061 | 1.46 | 77,337 |
| Apr 24 2024 | 1.48 | -0.02 | -1.33% | 1.51 | 1.60 | 1.46 | 65,078 |
| Apr 23 2024 | 1.50 | 0.04 | 2.74% | 1.48 | 1.5487 | 1.46 | 111,510 |
| Apr 22 2024 | 1.46 | 0.05 | 3.55% | 1.43 | 1.49 | 1.42 | 102,294 |
| Apr 19 2024 | 1.41 | -0.02 | -1.40% | 1.44 | 1.48 | 1.38 | 115,817 |
| Apr 18 2024 | 1.43 | -0.04 | -2.39% | 1.46 | 1.48 | 1.42 | 96,142 |
| Apr 17 2024 | 1.465 | -0.06 | -3.93% | 1.54 | 1.54 | 1.46 | 116,147 |
| Apr 16 2024 | 1.525 | -0.04 | -2.24% | 1.56 | 1.56 | 1.36 | 253,652 |
| Apr 15 2024 | 1.56 | -0.04 | -2.50% | 1.65 | 1.66 | 1.56 | 115,787 |
| Apr 12 2024 | 1.60 | -0.02 | -1.23% | 1.63 | 1.6493 | 1.60 | 73,375 |
| Apr 11 2024 | 1.62 | 0.00 | 0.00% | 1.67 | 1.67 | 1.60 | 76,523 |
| Apr 10 2024 | 1.62 | -0.08 | -4.71% | 1.71 | 1.71 | 1.60 | 165,345 |
| Apr 09 2024 | 1.70 | 0.06 | 3.66% | 1.70 | 1.76 | 1.68 | 176,836 |
| Apr 08 2024 | 1.64 | -0.02 | -1.20% | 1.69 | 1.71 | 1.61 | 167,206 |
| Apr 05 2024 | 1.66 | -0.03 | -1.78% | 1.70 | 1.70 | 1.66 | 76,648 |
| Apr 04 2024 | 1.69 | -0.02 | -1.17% | 1.69 | 1.74 | 1.69 | 68,707 |
| Apr 03 2024 | 1.71 | -0.02 | -1.16% | 1.73 | 1.77 | 1.69 | 99,074 |
| Apr 02 2024 | 1.73 | -0.09 | -4.95% | 1.81 | 1.81 | 1.73 | 109,668 |
| Apr 01 2024 | 1.82 | -0.02 | -1.09% | 1.83 | 1.87 | 1.76 | 195,792 |
| Mar 28 2024 | 1.84 | 0.13 | 7.60% | 1.71 | 1.84 | 1.71 | 129,378 |
| Mar 27 2024 | 1.71 | -0.12 | -6.56% | 1.84 | 1.855 | 1.71 | 1,135,632 |
| Mar 26 2024 | 1.83 | 0.00 | 0.00% | 1.84 | 1.87 | 1.82 | 238,003 |
| Mar 25 2024 | 1.83 | -0.03 | -1.61% | 1.89 | 1.93 | 1.81 | 346,991 |
| Mar 22 2024 | 1.86 | 0.06 | 3.33% | 1.80 | 1.91 | 1.80 | 412,286 |
| Mar 21 2024 | 1.80 | 0.14 | 8.43% | 1.69 | 2.00 | 1.66 | 1,033,204 |
| Mar 20 2024 | 1.66 | 0.05 | 3.11% | 1.60 | 1.67 | 1.57 | 170,002 |
| Mar 19 2024 | 1.61 | 0.10 | 6.62% | 1.53 | 1.68 | 1.48 | 358,236 |
| Mar 18 2024 | 1.51 | 0.08 | 5.59% | 1.41 | 1.57 | 1.40 | 405,718 |
| Mar 15 2024 | 1.43 | 0.14 | 10.85% | 1.25 | 1.46 | 1.25 | 491,930 |
| Mar 14 2024 | 1.29 | -0.03 | -2.27% | 1.32 | 1.32 | 1.27 | 437,509 |
| Mar 13 2024 | 1.32 | 0.02 | 1.54% | 1.28 | 1.35 | 1.21 | 509,009 |
| Mar 12 2024 | 1.30 | -0.04 | -2.99% | 1.34 | 1.375 | 1.29 | 414,725 |
| Mar 11 2024 | 1.34 | -0.08 | -5.63% | 1.41 | 1.42 | 1.31 | 439,146 |
| Mar 08 2024 | 1.42 | -0.09 | -5.96% | 1.46 | 1.471 | 1.40 | 282,394 |
| Mar 07 2024 | 1.51 | 0.00 | 0.00% | 1.55 | 1.55 | 1.50 | 136,845 |
| Mar 06 2024 | 1.51 | 0.06 | 4.14% | 1.46 | 1.5293 | 1.46 | 196,883 |
| Mar 05 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.5185 | 1.45 | 179,909 |
| Mar 04 2024 | 1.45 | -0.14 | -8.81% | 1.62 | 1.62 | 1.45 | 173,195 |
| Mar 01 2024 | 1.59 | -0.02 | -1.24% | 1.61 | 1.6122 | 1.57 | 119,251 |
| Feb 29 2024 | 1.61 | 0.02 | 1.26% | 1.59 | 1.61 | 1.58 | 126,016 |
| Feb 28 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.639 | 1.54 | 315,527 |
| Feb 27 2024 | 1.57 | 0.02 | 1.29% | 1.54 | 1.605 | 1.41 | 667,005 |
| Feb 26 2024 | 1.55 | -0.12 | -7.19% | 1.65 | 1.65 | 1.52 | 510,598 |
| Feb 23 2024 | 1.67 | -0.11 | -6.18% | 1.75 | 1.765 | 1.66 | 258,025 |
| Feb 22 2024 | 1.78 | -0.09 | -4.81% | 1.84 | 1.8671 | 1.77 | 265,137 |
| Feb 21 2024 | 1.87 | -0.02 | -1.06% | 1.86 | 1.91 | 1.85 | 186,727 |
| Feb 20 2024 | 1.89 | -0.09 | -4.55% | 1.94 | 1.98 | 1.89 | 125,946 |
| Feb 16 2024 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 1.92 | 114,376 |
| Feb 15 2024 | 1.97 | 0.01 | 0.51% | 1.97 | 2.025 | 1.96 | 202,283 |
| Feb 14 2024 | 1.96 | 0.04 | 2.08% | 1.92 | 1.97 | 1.91 | 114,130 |
| Feb 13 2024 | 1.92 | -0.14 | -6.80% | 2.03 | 2.03 | 1.915 | 289,230 |
| Feb 12 2024 | 2.06 | 0.01 | 0.49% | 2.03 | 2.10 | 2.03 | 125,274 |
