GTAI Historical USD Price
Daily close · Jan 26, 2024 → Jan 24, 2025Daily price history
Dec 26, 2024 → Jan 24, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-24 | $0.524275 | $0.53964545 | $0.50170492 | $0.50170492 | $3.77M |
| 2025-01-23 | $0.54237161 | $0.54515352 | $0.50249231 | $0.52441667 | $3.85M |
| 2025-01-22 | $0.5134537 | $0.57574286 | $0.5030188 | $0.54370797 | $3.82M |
| 2025-01-21 | $0.47878339 | $0.51984745 | $0.46673189 | $0.5136162 | $4.35M |
| 2025-01-20 | $0.53505 | $0.53884545 | $0.46411493 | $0.47894493 | $5.43M |
| 2025-01-19 | $0.60168208 | $0.61129511 | $0.52264293 | $0.53534545 | $4.01M |
| 2025-01-18 | $0.64183762 | $0.656878 | $0.56300138 | $0.60079875 | $4.04M |
| 2025-01-17 | $0.63364289 | $0.6712 | $0.6291048 | $0.64196069 | $3.91M |
| 2025-01-16 | $0.65437321 | $0.66751 | $0.62269091 | $0.63708182 | $3.47M |
| 2025-01-15 | $0.61537561 | $0.65948928 | $0.60066857 | $0.65420179 | $3.11M |
| 2025-01-14 | $0.59891178 | $0.61805405 | $0.59302903 | $0.61277693 | $2.66M |
| 2025-01-13 | $0.63266132 | $0.64617886 | $0.57604706 | $0.59859035 | $3.00M |
| 2025-01-12 | $0.66909338 | $0.66926422 | $0.63247014 | $0.63266132 | $1.51M |
| 2025-01-11 | $0.68333611 | $0.72091777 | $0.63379762 | $0.67123088 | $3.12M |
| 2025-01-10 | $0.54886611 | $0.71374643 | $0.54654615 | $0.68411611 | $5.22M |
| 2025-01-09 | $0.60168298 | $0.60626438 | $0.54090999 | $0.54931227 | $2.49M |
| 2025-01-08 | $0.6327 | $0.638575 | $0.56094615 | $0.60192584 | $3.19M |
| 2025-01-07 | $0.67119701 | $0.68853436 | $0.63087692 | $0.63248333 | $2.67M |
| 2025-01-06 | $0.69047299 | $0.70225713 | $0.66329375 | $0.67076025 | $2.81M |
| 2025-01-05 | $0.72204717 | $0.72517117 | $0.68866222 | $0.69278611 | $2.20M |
| 2025-01-04 | $0.7807325 | $0.78148031 | $0.70891026 | $0.72064517 | $2.75M |
| 2025-01-03 | $0.72361818 | $0.78438625 | $0.71093636 | $0.78005375 | $2.80M |
| 2025-01-02 | $0.68163136 | $0.76170909 | $0.68061217 | $0.72427273 | $2.93M |
| 2025-01-01 | $0.68118205 | $0.68786 | $0.65424042 | $0.68093969 | $1.89M |
| 2024-12-31 | $0.71228782 | $0.71394714 | $0.68260854 | $0.68281629 | $2.75M |
| 2024-12-30 | $0.68111628 | $0.74154545 | $0.64803469 | $0.71244615 | $2.88M |
| 2024-12-29 | $0.72173953 | $0.72429306 | $0.67669535 | $0.68013902 | $2.19M |
| 2024-12-28 | $0.68930443 | $0.72602333 | $0.68732062 | $0.72215682 | $2.33M |
| 2024-12-27 | $0.71758037 | $0.74728413 | $0.68517824 | $0.6880406 | $2.82M |
| 2024-12-26 | $0.76314215 | $0.80501613 | $0.71347007 | $0.71923795 | $2.94M |