Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GMTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.2284 | 0.0002 | 0.09% | 0.2285 | 0.2442 | 0.2098 | 6,528,766.00 |
| May 22 2024 | 0.2282 | -0.00228 | -0.99% | 0.2305 | 0.234 | 0.2235 | 1,461,259.00 |
| May 21 2024 | 0.23048 | 0.00058 | 0.25% | 0.2309 | 0.23388 | 0.2263 | 1,240,070.00 |
| May 20 2024 | 0.2299 | 0.0205 | 9.79% | 0.2097 | 0.2307 | 0.206 | 825,485.00 |
| May 19 2024 | 0.2094 | -0.0131 | -5.89% | 0.2219 | 0.2245 | 0.2094 | 613,855.00 |
| May 18 2024 | 0.2225 | -0.0003 | -0.13% | 0.2227 | 0.2256 | 0.2189 | 439,403.00 |
| May 17 2024 | 0.2228 | 0.0074 | 3.44% | 0.2159 | 0.226 | 0.213 | 901,775.00 |
| May 16 2024 | 0.2154 | -0.0008 | -0.37% | 0.2176 | 0.2225 | 0.213 | 1,142,910.00 |
| May 15 2024 | 0.2162 | 0.01356 | 6.69% | 0.2026 | 0.2187 | 0.2005 | 1,068,164.00 |
| May 14 2024 | 0.20264 | -0.00557 | -2.68% | 0.207 | 0.21029 | 0.2015 | 1,021,584.00 |
| May 13 2024 | 0.20821 | -0.00079 | -0.38% | 0.22926 | 0.22926 | 0.1988 | 1,567,387.00 |
| May 12 2024 | 0.209 | -0.0028 | -1.32% | 0.2121 | 0.2137 | 0.207 | 432,679.00 |
| May 11 2024 | 0.2118 | -0.0009 | -0.42% | 0.213 | 0.216 | 0.2111 | 518,464.00 |
| May 10 2024 | 0.2127 | -0.0117 | -5.21% | 0.2236 | 0.2296 | 0.211 | 1,124,039.00 |
| May 09 2024 | 0.2244 | 0.0104 | 4.86% | 0.2136 | 0.2248 | 0.2117 | 774,536.00 |
| May 08 2024 | 0.214 | -0.0019 | -0.88% | 0.2153 | 0.2201 | 0.2109 | 891,613.00 |
| May 07 2024 | 0.2159 | -0.0049 | -2.22% | 0.2214 | 0.2245 | 0.2149 | 999,774.00 |
| May 06 2024 | 0.2208 | -0.0063 | -2.77% | 0.2274 | 0.2368 | 0.2208 | 1,885,922.00 |
| May 05 2024 | 0.2271 | 0.0019 | 0.84% | 0.2252 | 0.2314 | 0.2202 | 687,241.00 |
| May 04 2024 | 0.2252 | -0.0019 | -0.84% | 0.2269 | 0.2302 | 0.2247 | 629,263.00 |
| May 03 2024 | 0.2271 | 0.0077 | 3.51% | 0.2197 | 0.2302 | 0.2167 | 1,075,716.00 |
| May 02 2024 | 0.2194 | 0.0042 | 1.95% | 0.2148 | 0.2219 | 0.2074 | 1,583,069.00 |
| May 01 2024 | 0.2152 | 0.0003 | 0.14% | 0.2143 | 0.2175 | 0.1999 | 2,392,199.00 |
| Apr 30 2024 | 0.2149 | -0.0178 | -7.65% | 0.2313 | 0.2348 | 0.2077 | 2,387,815.00 |
| Apr 29 2024 | 0.2327 | -0.0053 | -2.23% | 0.2619 | 0.2685 | 0.2266 | 3,286,009.00 |
| Apr 28 2024 | 0.238 | -0.0047 | -1.94% | 0.243 | 0.2481 | 0.2369 | 773,537.00 |
| Apr 27 2024 | 0.2427 | 0.0008 | 0.33% | 0.2419 | 0.2463 | 0.231 | 1,247,160.00 |
| Apr 26 2024 | 0.2419 | -0.0062 | -2.50% | 0.24364 | 0.2491 | 0.2398 | 1,515,237.00 |
| Apr 25 2024 | 0.2481 | 0.0024 | 0.98% | 0.245 | 0.2536 | 0.2362 | 2,103,191.00 |
| Apr 24 2024 | 0.2457 | -0.0161 | -6.15% | 0.2619 | 0.2685 | 0.2432 | 2,746,056.00 |
| Apr 23 2024 | 0.2618 | 0.0062 | 2.43% | 0.2546 | 0.2654 | 0.2515 | 3,597,835.00 |
| Apr 22 2024 | 0.2556 | 0.0056 | 2.24% | 0.250 | 0.2582 | 0.2464 | 2,043,044.00 |
| Apr 21 2024 | 0.250 | -0.005 | -1.96% | 0.2539 | 0.26645 | 0.2439 | 1,390,568.00 |
| Apr 20 2024 | 0.255 | 0.0179 | 7.55% | 0.2371 | 0.2585 | 0.2333 | 2,299,642.00 |
| Apr 19 2024 | 0.2371 | -0.0023 | -0.96% | 0.2383 | 0.2422 | 0.2166 | 3,283,735.00 |
| Apr 18 2024 | 0.2394 | 0.0061 | 2.61% | 0.2332 | 0.2405 | 0.2232 | 3,200,958.00 |
| Apr 17 2024 | 0.2333 | 0.0014 | 0.60% | 0.2308 | 0.24083 | 0.2224 | 5,670,167.00 |
| Apr 16 2024 | 0.2319 | -0.0053 | -2.23% | 0.2352 | 0.2386 | 0.2181 | 6,747,270.00 |
| Apr 15 2024 | 0.2372 | -0.0255 | -9.71% | 0.260 | 0.2727 | 0.2279 | 10,651,370.00 |
| Apr 14 2024 | 0.2627 | 0.0146 | 5.88% | 0.2451 | 0.2655 | 0.2294 | 17,202,826.00 |
| Apr 13 2024 | 0.2481 | 0.0055 | 2.27% | 0.2417 | 0.2717 | 0.2079 | 28,202,432.00 |
| Apr 12 2024 | 0.2426 | -0.0432 | -15.12% | 0.287 | 0.2935 | 0.2215 | 9,371,834.00 |
| Apr 11 2024 | 0.2858 | -0.0094 | -3.18% | 0.2933 | 0.2999 | 0.280 | 3,005,178.00 |
| Apr 10 2024 | 0.2952 | -0.0077 | -2.54% | 0.3022 | 0.3042 | 0.2827 | 3,068,145.00 |
| Apr 09 2024 | 0.3029 | -0.0311 | -9.31% | 0.3335 | 0.336 | 0.3011 | 2,835,217.00 |
| Apr 08 2024 | 0.334 | 0.01356 | 4.23% | 0.3188 | 0.3366 | 0.3144 | 2,460,561.00 |
| Apr 07 2024 | 0.32044 | 0.01254 | 4.07% | 0.3064 | 0.3223 | 0.3064 | 1,790,065.00 |
| Apr 06 2024 | 0.3079 | 0.0016 | 0.52% | 0.3046 | 0.3141 | 0.3011 | 1,893,848.00 |
| Apr 05 2024 | 0.3063 | -0.0053 | -1.70% | 0.3106 | 0.3113 | 0.292 | 3,014,405.00 |
| Apr 04 2024 | 0.3116 | 0.0119 | 3.97% | 0.2978 | 0.3177 | 0.2931 | 2,305,883.00 |
| Apr 03 2024 | 0.2997 | -0.006 | -1.96% | 0.3058 | 0.3161 | 0.2918 | 5,644,421.00 |
| Apr 02 2024 | 0.3057 | -0.0371 | -10.82% | 0.3408 | 0.3411 | 0.3045 | 7,382,474.00 |
| Apr 01 2024 | 0.3428 | -0.028 | -7.55% | 0.3698 | 0.3833 | 0.331 | 7,804,178.00 |
| Mar 31 2024 | 0.3708 | 0.0038 | 1.04% | 0.3668 | 0.3801 | 0.3609 | 2,628,048.00 |
| Mar 30 2024 | 0.367 | -0.0327 | -8.18% | 0.395 | 0.4051 | 0.360 | 6,104,491.00 |
| Mar 29 2024 | 0.3997 | 0.0004 | 0.10% | 0.400 | 0.4078 | 0.3664 | 12,225,177.00 |
| Mar 28 2024 | 0.3993 | 0.052 | 14.97% | 0.3512 | 0.4456 | 0.3475 | 42,823,916.00 |
| Mar 27 2024 | 0.3473 | -0.0027 | -0.77% | 0.3507 | 0.3674 | 0.335 | 12,979,523.00 |
| Mar 26 2024 | 0.350 | 0.0197 | 5.96% | 0.3301 | 0.356 | 0.3297 | 13,111,674.00 |
| Mar 25 2024 | 0.3303 | 0.0312 | 10.43% | 0.2988 | 0.338 | 0.2977 | 20,342,981.00 |
| Mar 24 2024 | 0.2991 | 0.0102 | 3.53% | 0.289 | 0.3002 | 0.2866 | 1,859,666.00 |
| Mar 23 2024 | 0.2889 | 0.0049 | 1.73% | 0.2842 | 0.2973 | 0.281 | 3,951,325.00 |
| Mar 22 2024 | 0.284 | -0.0062 | -2.14% | 0.2891 | 0.298 | 0.2741 | 8,940,371.00 |
| Mar 21 2024 | 0.2902 | 0.0052 | 1.82% | 0.2838 | 0.2982 | 0.2792 | 6,045,487.00 |
| Mar 20 2024 | 0.285 | 0.0225 | 8.57% | 0.2633 | 0.2867 | 0.2509 | 8,384,848.00 |
| Mar 19 2024 | 0.2625 | -0.0287 | -9.86% | 0.2896 | 0.2938 | 0.2529 | 8,821,011.00 |
| Mar 18 2024 | 0.2912 | -0.0213 | -6.82% | 0.3115 | 0.3144 | 0.2837 | 3,328,866.00 |
| Mar 17 2024 | 0.3125 | 0.0057 | 1.86% | 0.308 | 0.3174 | 0.2856 | 3,623,176.00 |
| Mar 16 2024 | 0.3068 | -0.0266 | -7.98% | 0.332 | 0.3524 | 0.2993 | 4,849,478.00 |
| Mar 15 2024 | 0.3334 | -0.0236 | -6.61% | 0.356 | 0.3598 | 0.3052 | 14,942,049.00 |
| Mar 14 2024 | 0.357 | -0.016 | -4.29% | 0.375 | 0.3773 | 0.332 | 4,575,100.00 |
| Mar 13 2024 | 0.373 | 0.0039 | 1.06% | 0.3679 | 0.3901 | 0.3613 | 7,469,951.00 |
| Mar 12 2024 | 0.3691 | -0.0032 | -0.86% | 0.3689 | 0.3822 | 0.3514 | 13,210,823.00 |
| Mar 11 2024 | 0.3723 | -0.0122 | -3.17% | 0.3804 | 0.38773 | 0.3444 | 20,530,977.00 |
| Mar 10 2024 | 0.3845 | 0.0427 | 12.49% | 0.3435 | 0.4114 | 0.333 | 31,865,080.00 |
| Mar 09 2024 | 0.3418 | 0.0402 | 13.33% | 0.3011 | 0.366 | 0.297 | 10,603,826.00 |
| Mar 08 2024 | 0.3016 | -0.0179 | -5.60% | 0.3184 | 0.32063 | 0.2864 | 6,248,502.00 |
| Mar 07 2024 | 0.3195 | 0.0134 | 4.38% | 0.3081 | 0.3256 | 0.3036 | 7,604,413.00 |
| Mar 06 2024 | 0.3061 | 0.0097 | 3.27% | 0.2952 | 0.316 | 0.2822 | 8,211,572.00 |
| Mar 05 2024 | 0.2964 | -0.0182 | -5.79% | 0.3126 | 0.3475 | 0.2524 | 20,168,248.00 |
| Mar 04 2024 | 0.3146 | -0.003 | -0.94% | 0.3186 | 0.324 | 0.3003 | 6,275,206.00 |
| Mar 03 2024 | 0.3176 | -0.023 | -6.75% | 0.3394 | 0.3475 | 0.2756 | 11,411,211.00 |
| Mar 02 2024 | 0.3406 | 0.0113 | 3.43% | 0.3309 | 0.343 | 0.3255 | 5,316,657.00 |
| Mar 01 2024 | 0.3293 | 0.020 | 6.47% | 0.3106 | 0.3295 | 0.3032 | 5,929,788.00 |
| Feb 29 2024 | 0.3093 | 0.022 | 7.66% | 0.2875 | 0.3141 | 0.2827 | 11,310,237.00 |
| Feb 28 2024 | 0.2873 | -0.0041 | -1.41% | 0.291 | 0.3002 | 0.2513 | 7,825,024.00 |
| Feb 27 2024 | 0.2914 | 0.0119 | 4.26% | 0.2796 | 0.2948 | 0.2725 | 4,751,931.00 |
| Feb 26 2024 | 0.2795 | 0.0123 | 4.60% | 0.267 | 0.2796 | 0.2627 | 2,990,348.00 |
| Feb 25 2024 | 0.2672 | 0.0003 | 0.11% | 0.2669 | 0.2678 | 0.2625 | 2,065,629.00 |
| Feb 24 2024 | 0.2669 | 0.0065 | 2.50% | 0.2606 | 0.2684 | 0.2545 | 1,474,352.00 |
![Logo of GMT [STEPN] (GMTUSD).](/common/images/company/COIN_GMTUSD.png){kind=small}
![GMT [STEPN] (GMTUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
