GPL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.185 | -0.005 | -2.63% | 0.185 | 0.215 | 0.165 | 154,200,856 |
Jul 18 2024 | 0.19 | -0.06 | -24.00% | 0.28 | 0.285 | 0.185 | 623,980,569 |
Jul 17 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.265 | 0.23 | 226,989,548 |
Jul 16 2024 | 0.25 | -0.01 | -3.85% | 0.27 | 0.28 | 0.225 | 293,197,331 |
Jul 15 2024 | 0.26 | -0.04 | -13.33% | 0.305 | 0.315 | 0.23 | 501,264,594 |
Jul 12 2024 | 0.30 | 0.095 | 46.34% | 0.215 | 0.315 | 0.215 | 683,445,946 |
Jul 11 2024 | 0.205 | 0.0625 | 43.86% | 0.1425 | 0.225 | 0.1425 | 843,514,822 |
Jul 10 2024 | 0.1425 | 0.02 | 16.33% | 0.1225 | 0.16 | 0.1225 | 239,220,890 |
Jul 09 2024 | 0.1225 | 0.0075 | 6.52% | 0.115 | 0.16 | 0.115 | 299,972,299 |
Jul 08 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 16,002,085 |
Jul 05 2024 | 0.115 | -0.02 | -14.81% | 0.135 | 0.14 | 0.115 | 35,796,781 |
Jul 04 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.165 | 0.135 | 38,138,376 |
Jul 03 2024 | 0.135 | -0.215 | -61.43% | 0.35 | 0.40 | 0.135 | 67,529,562 |
Jul 02 2024 | 0.35 | 0.025 | 7.69% | 0.325 | 0.45 | 0.325 | 12,687,111 |
Jul 01 2024 | 0.325 | -0.10 | -23.53% | 0.425 | 0.425 | 0.325 | 7,566,720 |
Jun 28 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 1,951,395 |
Jun 27 2024 | 0.425 | -0.05 | -10.53% | 0.475 | 0.475 | 0.375 | 5,098,832 |
Jun 26 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.45 | 785,986 |
Jun 25 2024 | 0.475 | -0.025 | -5.00% | 0.50 | 0.50 | 0.45 | 2,362,355 |
Jun 24 2024 | 0.50 | -0.025 | -4.76% | 0.525 | 0.59 | 0.48 | 11,332,104 |
Jun 21 2024 | 0.525 | 0.08 | 17.98% | 0.445 | 0.60 | 0.445 | 24,225,150 |
Jun 20 2024 | 0.445 | -0.03 | -6.32% | 0.475 | 0.475 | 0.445 | 682,479 |
Jun 19 2024 | 0.475 | -0.025 | -5.00% | 0.50 | 0.50 | 0.415 | 13,859,001 |
Jun 18 2024 | 0.50 | 0.025 | 5.26% | 0.475 | 0.585 | 0.435 | 18,174,201 |
Jun 17 2024 | 0.475 | -0.04 | -7.77% | 0.515 | 0.515 | 0.475 | 186,663 |
Jun 14 2024 | 0.515 | -0.025 | -4.63% | 0.54 | 0.56 | 0.49 | 5,938,957 |
Jun 13 2024 | 0.54 | -0.035 | -6.09% | 0.575 | 0.585 | 0.525 | 11,409,388 |
Jun 12 2024 | 0.575 | -0.025 | -4.17% | 0.625 | 0.625 | 0.575 | 5,182,738 |
Jun 11 2024 | 0.60 | -0.075 | -11.11% | 0.675 | 0.675 | 0.55 | 13,283,879 |
Jun 10 2024 | 0.675 | -0.10 | -12.90% | 0.825 | 0.875 | 0.675 | 16,124,121 |
Jun 07 2024 | 0.775 | 0.30 | 63.16% | 0.50 | 1.05 | 0.50 | 65,956,758 |
Jun 06 2024 | 0.475 | -0.125 | -20.83% | 0.60 | 0.60 | 0.475 | 3,737,244 |
Jun 05 2024 | 0.60 | 0.05 | 9.09% | 0.55 | 0.625 | 0.475 | 13,128,760 |
Jun 04 2024 | 0.55 | -0.325 | -37.14% | 0.875 | 0.875 | 0.525 | 20,389,961 |
Jun 03 2024 | 0.875 | -0.135 | -13.37% | 1.075 | 1.15 | 0.80 | 19,092,111 |
May 31 2024 | 1.01 | 0.09 | 9.19% | 1.05 | 1.35 | 0.875 | 65,623,953 |
May 30 2024 | 0.925 | 0.60 | 184.62% | 0.325 | 0.975 | 0.325 | 73,451,274 |
May 29 2024 | 0.325 | -0.05 | -13.33% | 0.375 | 0.40 | 0.275 | 12,424,953 |
May 28 2024 | 0.375 | 0.25 | 200.00% | 0.135 | 0.545 | 0.135 | 84,075,854 |
May 24 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0.00 |
May 23 2024 | 0.125 | -0.02 | -13.79% | 0.145 | 0.145 | 0.115 | 2,835,917 |
May 22 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0.00 |
May 21 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0.00 |
May 20 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0.00 |
May 17 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0.00 |
May 16 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0.00 |
May 15 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0.00 |
May 14 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 450,000 |
May 13 2024 | 0.145 | -0.015 | -9.38% | 0.16 | 0.16 | 0.145 | 1,016,205 |
May 10 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 355,371 |
May 09 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 3,256,743 |
May 08 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 2,669,429 |
May 07 2024 | 0.165 | 0.01 | 6.45% | 0.16 | 0.185 | 0.16 | 13,163,344 |
May 03 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.17 | 0.145 | 9,942,295 |
May 02 2024 | 0.16 | 0.015 | 10.34% | 0.145 | 0.21 | 0.145 | 18,773,021 |
May 01 2024 | 0.145 | 0.005 | 3.57% | 0.14 | 0.145 | 0.14 | 1,266,549 |
Apr 30 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 791 |
Apr 29 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0.00 |
Apr 26 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0.00 |
Apr 25 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0.00 |
Apr 24 2024 | 0.14 | 0.005 | 3.70% | 0.135 | 0.17 | 0.135 | 511,910 |
Apr 23 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 511,910 |
Apr 22 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0.00 |