GSMT Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $0.1756817 | $0.1756817 | $0.1627959 | $0.17178636 | $77,910.22 |
| 2021-10-03 | $0.16733112 | $0.18174718 | $0.16662865 | $0.17566524 | $116,687.04 |
| 2021-10-02 | $0.17645296 | $0.18308256 | $0.16774279 | $0.17026018 | $159,179.65 |
| 2021-10-01 | $0.18742153 | $0.19016009 | $0.16876775 | $0.17676758 | $179,648.19 |
| 2021-09-30 | $0.17153507 | $0.18960408 | $0.17056047 | $0.18738424 | $135,832.59 |
| 2021-09-29 | $0.16822458 | $0.18345902 | $0.16638721 | $0.17148168 | $73,932.44 |
| 2021-09-28 | $0.15560063 | $0.17532667 | $0.15461594 | $0.16825488 | $71,768.61 |
| 2021-09-27 | $0.17057842 | $0.18141788 | $0.15391381 | $0.15417959 | $152,014.44 |
| 2021-09-26 | $0.18780441 | $0.18780441 | $0.15727127 | $0.17064352 | $429,306.32 |
| 2021-09-25 | $0.17081759 | $0.19330562 | $0.17014783 | $0.1879313 | $236,668.84 |
| 2021-09-24 | $0.1714215 | $0.17416803 | $0.14697508 | $0.17237893 | $62,077.27 |
| 2021-09-23 | $0.18110106 | $0.18246686 | $0.16685332 | $0.17090717 | $61,539.23 |
| 2021-09-22 | $0.16099946 | $0.18813859 | $0.16099946 | $0.18039111 | $74,668.03 |
| 2021-09-21 | $0.16328098 | $0.1782802 | $0.15975733 | $0.16023667 | $58,137.55 |
| 2021-09-20 | $0.16968941 | $0.16981608 | $0.15544968 | $0.16391835 | $72,599.60 |
| 2021-09-19 | $0.17666069 | $0.18595007 | $0.16694824 | $0.16958691 | $134,349.80 |
| 2021-09-18 | $0.17310311 | $0.1863539 | $0.16957755 | $0.17647015 | $130,386.74 |
| 2021-09-17 | $0.16954208 | $0.17678308 | $0.16555695 | $0.17289947 | $46,087.39 |
| 2021-09-16 | $0.17710479 | $0.17875777 | $0.1666041 | $0.16916042 | $56,335.67 |
| 2021-09-15 | $0.18129816 | $0.18140904 | $0.17459256 | $0.17751901 | $92,465.75 |
| 2021-09-14 | $0.17579599 | $0.18400418 | $0.1700571 | $0.18102925 | $52,695.26 |
| 2021-09-13 | $0.17962342 | $0.1802973 | $0.16115325 | $0.17683256 | $51,838.64 |
| 2021-09-12 | $0.16698187 | $0.18036721 | $0.16260587 | $0.17978045 | $246,576.62 |
| 2021-09-11 | $0.1656131 | $0.19256118 | $0.16548316 | $0.16690251 | $324,135.18 |
| 2021-09-10 | $0.17910403 | $0.18414353 | $0.16003309 | $0.16590514 | $87,826.37 |
| 2021-09-09 | $0.15699856 | $0.18209091 | $0.15662432 | $0.17891037 | $71,865.79 |
| 2021-09-08 | $0.15306223 | $0.15935217 | $0.15070974 | $0.15702701 | $89,202.18 |
| 2021-09-07 | $0.17428799 | $0.17428799 | $0.14539722 | $0.15295423 | $74,707.59 |
| 2021-09-06 | $0.17129312 | $0.18039797 | $0.1565873 | $0.17374199 | $131,668.29 |
| 2021-09-05 | $0.16722086 | $0.17848656 | $0.16510444 | $0.1717749 | $98,142.56 |