1GDA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0.00 |
Jul 25 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0.00 |
Jul 24 2024 | 5.75 | -0.15 | -2.54% | 5.75 | 5.75 | 5.75 | 6 |
Jul 23 2024 | 5.90 | 0.15 | 2.61% | 5.90 | 5.90 | 5.90 | 332 |
Jul 22 2024 | 5.75 | -0.10 | -1.71% | 5.35 | 5.75 | 5.35 | 550 |
Jul 19 2024 | 5.85 | -0.05 | -0.85% | 5.85 | 5.85 | 5.85 | 664 |
Jul 18 2024 | 5.90 | 0.00 | 0.00% | 6.20 | 6.45 | 5.90 | 3,600 |
Jul 17 2024 | 5.90 | -0.15 | -2.48% | 6.10 | 6.10 | 5.90 | 3,120 |
Jul 16 2024 | 6.05 | 0.40 | 7.08% | 5.75 | 6.10 | 5.75 | 1,663 |
Jul 15 2024 | 5.65 | 0.10 | 1.80% | 5.20 | 5.65 | 5.20 | 1,150 |
Jul 12 2024 | 5.55 | -0.05 | -0.89% | 5.55 | 5.55 | 5.55 | 760 |
Jul 11 2024 | 5.60 | 0.30 | 5.66% | 5.25 | 5.60 | 5.25 | 1,950 |
Jul 10 2024 | 5.30 | 0.86 | 19.37% | 5.10 | 5.55 | 5.10 | 5,265 |
Jul 09 2024 | 4.44 | 0.50 | 12.69% | 4.44 | 4.44 | 4.44 | 285 |
Jul 08 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
Jul 05 2024 | 3.94 | -0.06 | -1.50% | 3.94 | 3.94 | 3.94 | 3,000 |
Jul 04 2024 | 4.00 | 0.04 | 1.01% | 4.00 | 4.00 | 4.00 | 500 |
Jul 03 2024 | 3.96 | -0.54 | -12.00% | 4.06 | 4.06 | 3.96 | 1,240 |
Jul 02 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
Jul 01 2024 | 4.50 | 0.40 | 9.76% | 4.50 | 4.50 | 4.50 | 600 |
Jun 28 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
Jun 27 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
Jun 26 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
Jun 25 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
Jun 24 2024 | 4.10 | 0.04 | 0.99% | 4.10 | 4.10 | 4.10 | 200 |
Jun 21 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
Jun 20 2024 | 4.06 | -0.14 | -3.33% | 4.06 | 4.06 | 4.06 | 37 |
Jun 19 2024 | 4.20 | -0.20 | -4.55% | 4.20 | 4.20 | 4.20 | 700 |
Jun 18 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Jun 17 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Jun 14 2024 | 4.40 | -0.20 | -4.35% | 4.40 | 4.40 | 4.40 | 400 |
Jun 13 2024 | 4.60 | 0.20 | 4.55% | 4.60 | 4.60 | 4.60 | 700 |
Jun 12 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Jun 11 2024 | 4.40 | -0.08 | -1.79% | 4.40 | 4.40 | 4.40 | 400 |
Jun 10 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
Jun 07 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
Jun 06 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
Jun 05 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
Jun 04 2024 | 4.48 | -0.06 | -1.32% | 4.48 | 4.48 | 4.48 | 700 |
Jun 03 2024 | 4.54 | 0.28 | 6.57% | 4.42 | 4.54 | 4.14 | 658 |
May 31 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
May 30 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
May 29 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
May 28 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
May 27 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
May 24 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
May 23 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
May 22 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
May 21 2024 | 4.26 | -0.06 | -1.39% | 4.30 | 4.30 | 4.26 | 6,240 |
May 20 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
May 17 2024 | 4.32 | -0.22 | -4.85% | 4.32 | 4.32 | 4.32 | 174 |
May 16 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 0.00 |
May 15 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 0.00 |
May 14 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 0.00 |
May 13 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 0.00 |
May 10 2024 | 4.54 | -0.18 | -3.81% | 4.60 | 4.60 | 4.54 | 2,015 |
May 09 2024 | 4.72 | 0.16 | 3.51% | 4.74 | 4.74 | 4.72 | 1,571 |
May 08 2024 | 4.56 | -0.20 | -4.20% | 4.56 | 4.56 | 4.56 | 1,715 |
May 07 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0.00 |
May 06 2024 | 4.76 | 0.18 | 3.93% | 4.76 | 4.76 | 4.76 | 500 |
May 03 2024 | 4.58 | 0.34 | 8.02% | 4.58 | 4.58 | 4.58 | 750 |
May 02 2024 | 4.24 | -0.08 | -1.85% | 4.34 | 4.34 | 4.24 | 25 |
Apr 30 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
Apr 29 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |