GTN Historical USD Price
Daily close · May 7, 2019 → May 16, 2020Daily price history
Apr 15, 2020 → May 16, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-05-16 | $0.40638602 | $0.41587375 | $0.3947897 | $0.40821139 | $1.00M |
| 2020-05-15 | $0.39917577 | $0.41286674 | $0.39219537 | $0.40553415 | $1.17M |
| 2020-05-14 | $0.39639962 | $0.40228453 | $0.39133866 | $0.39511246 | $1.26M |
| 2020-05-13 | $0.39849597 | $0.40247051 | $0.39057469 | $0.39607737 | $875,390.66 |
| 2020-05-12 | $0.38957633 | $0.41939927 | $0.3677011 | $0.39828782 | $720,609.83 |
| 2020-05-11 | $0.39708107 | $0.42108674 | $0.35396856 | $0.40979072 | $706,714.09 |
| 2020-05-10 | $0.35405928 | $0.40164732 | $0.282961 | $0.39847085 | $1.14M |
| 2020-05-08 | $0.32767795 | $0.39883086 | $0.2768346 | $0.39629076 | $1.15M |
| 2020-05-07 | $0.38725459 | $0.40287495 | $0.279331 | $0.3268073 | $980,137.33 |
| 2020-05-06 | $0.39322531 | $0.40232654 | $0.2716486 | $0.37284004 | $976,743.91 |
| 2020-05-05 | $0.292269 | $0.40458837 | $0.2529024 | $0.38712483 | $1.20M |
| 2020-05-04 | $0.292256 | $0.39671146 | $0.24626607 | $0.299754 | $750,245.03 |
| 2020-05-02 | $0.3192 | $0.39836232 | $0.26000135 | $0.27753071 | $763,041.56 |
| 2020-05-01 | $0.34169755 | $0.39740031 | $0.24047562 | $0.33939278 | $843,252.24 |
| 2020-04-30 | $0.38210963 | $0.4025981 | $0.261809 | $0.34090477 | $904,256.32 |
| 2020-04-29 | $0.38228525 | $0.41384499 | $0.25213 | $0.39245964 | $1.18M |
| 2020-04-28 | $0.27505 | $0.41006986 | $0.24830326 | $0.38619403 | $1.12M |
| 2020-04-27 | $0.36176171 | $0.41081681 | $0.235448 | $0.269823 | $775,718.15 |
| 2020-04-26 | $0.24464007 | $0.41001124 | $0.21207622 | $0.35104804 | $836,113.59 |
| 2020-04-25 | $0.34108506 | $0.44330992 | $0.21475632 | $0.24735332 | $695,343.45 |
| 2020-04-24 | $0.38789916 | $0.47275085 | $0.318337 | $0.34703654 | $1.10M |
| 2020-04-23 | $0.30454833 | $0.40387388 | $0.230617 | $0.38557573 | $1.09M |
| 2020-04-22 | $0.344319 | $0.41159427 | $0.28324648 | $0.30825313 | $925,020.40 |
| 2020-04-21 | $0.25504113 | $0.40450583 | $0.22253 | $0.34240589 | $1.46M |
| 2020-04-20 | $0.32371662 | $0.40763464 | $0.22253 | $0.2557081 | $1.10M |
| 2020-04-19 | $0.31955036 | $0.41501461 | $0.28162923 | $0.29682244 | $1.09M |
| 2020-04-18 | $0.38857917 | $0.41119955 | $0.222776 | $0.31948249 | $953,585.82 |
| 2020-04-17 | $0.39153422 | $0.40476724 | $0.235435 | $0.38646801 | $845,293.71 |
| 2020-04-16 | $0.38747645 | $0.40610325 | $0.266784 | $0.38785472 | $730,130.09 |
| 2020-04-15 | $0.24491321 | $0.40212293 | $0.22247816 | $0.3867294 | $847,728.33 |