Geegoopuzzle USD (GGP-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:54PM UTC. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.4462 | 3.4625 | 3.4431 | 3.4624 | 3.4624 | 454,131 |
| 25 June 2024 | 3.4490 | 3.4539 | 3.4165 | 3.4462 | 3.4462 | 479,631 |
| 24 June 2024 | 3.4297 | 3.4519 | 3.4167 | 3.4490 | 3.4490 | 372,751 |
| 23 June 2024 | 3.4127 | 3.4340 | 3.4067 | 3.4297 | 3.4297 | 825,476 |
| 22 June 2024 | 3.4221 | 3.4260 | 3.4091 | 3.4127 | 3.4127 | 411,029 |
| 21 June 2024 | 3.4059 | 3.4221 | 3.4001 | 3.4221 | 3.4221 | 422,410 |
| 20 June 2024 | 3.4018 | 3.4152 | 3.3934 | 3.4059 | 3.4059 | 459,230 |
| 19 June 2024 | 3.3720 | 3.4081 | 3.3703 | 3.4018 | 3.4018 | 1,293,577 |
| 18 June 2024 | 3.3508 | 3.3878 | 3.3390 | 3.3720 | 3.3720 | 332,656 |
| 17 June 2024 | 3.3129 | 3.3528 | 3.3129 | 3.3508 | 3.3508 | 784,657 |
| 16 June 2024 | 3.3140 | 3.3254 | 3.3024 | 3.3129 | 3.3129 | 724,204 |
| 15 June 2024 | 3.2852 | 3.3171 | 3.2788 | 3.3140 | 3.3140 | 543,506 |
| 14 June 2024 | 3.2875 | 3.2950 | 3.2773 | 3.2852 | 3.2852 | 407,733 |
| 13 June 2024 | 3.0082 | 3.6883 | 3.0001 | 3.2875 | 3.2875 | 195,457 |
| 12 June 2024 | 3.0076 | 3.0264 | 2.9804 | 3.0082 | 3.0082 | 469,408 |
| 11 June 2024 | 2.9315 | 3.0139 | 2.9199 | 3.0076 | 3.0076 | 517,361 |
| 10 June 2024 | 2.9067 | 2.9336 | 2.9004 | 2.9315 | 2.9315 | 548,289 |
| 09 June 2024 | 2.8715 | 2.9136 | 2.8695 | 2.9067 | 2.9067 | 657,718 |
| 08 June 2024 | 2.8659 | 2.8838 | 2.8548 | 2.8715 | 2.8715 | 882,408 |
| 07 June 2024 | 2.8378 | 2.8685 | 2.8296 | 2.8659 | 2.8659 | 995,885 |
| 06 June 2024 | 2.8335 | 2.8659 | 2.8280 | 2.8378 | 2.8378 | 851,067 |
| 05 June 2024 | 2.8312 | 2.8528 | 2.8206 | 2.8335 | 2.8335 | 395,321 |
| 04 June 2024 | 2.8175 | 2.8495 | 2.8000 | 2.8312 | 2.8312 | 389,437 |
| 03 June 2024 | 2.7416 | 2.8229 | 2.7385 | 2.8175 | 2.8175 | 1,098,077 |
| 02 June 2024 | 2.7460 | 2.7535 | 2.7155 | 2.7416 | 2.7416 | 520,541 |
| 01 June 2024 | 2.6944 | 2.7537 | 2.6915 | 2.7460 | 2.7460 | 1,007,971 |
| 31 May 2024 | 2.6113 | 2.7004 | 2.6058 | 2.6944 | 2.6944 | 932,005 |
| 30 May 2024 | 2.5818 | 2.6239 | 2.5815 | 2.6113 | 2.6113 | 1,206,692 |
| 29 May 2024 | 2.5902 | 2.5912 | 2.5645 | 2.5818 | 2.5818 | 604,797 |
| 28 May 2024 | 2.5499 | 2.5917 | 2.5499 | 2.5902 | 2.5902 | 683,658 |
| 27 May 2024 | 2.5499 | 2.5716 | 2.5366 | 2.5499 | 2.5499 | 721,179 |
| 26 May 2024 | 2.5197 | 2.5640 | 2.5129 | 2.5499 | 2.5499 | 810,381 |
| 25 May 2024 | 2.5195 | 2.5349 | 2.4996 | 2.5197 | 2.5197 | 1,431,330 |
| 24 May 2024 | 2.5188 | 2.5347 | 2.5005 | 2.5195 | 2.5195 | 1,282,555 |
| 23 May 2024 | 2.4909 | 2.5199 | 2.4804 | 2.5188 | 2.5188 | 496,175 |
| 22 May 2024 | 2.4940 | 2.4997 | 2.4866 | 2.4909 | 2.4909 | 2,890,641 |
| 21 May 2024 | 2.2193 | 2.4986 | 2.2193 | 2.4940 | 2.4940 | 3,079,280 |
| 20 May 2024 | 2.1346 | 2.2193 | 2.1209 | 2.2193 | 2.2193 | 2,795,358 |
| 19 May 2024 | 2.1185 | 2.1422 | 2.1122 | 2.1346 | 2.1346 | 1,142,613 |
| 18 May 2024 | 2.0969 | 2.1316 | 2.0938 | 2.1185 | 2.1185 | 746,493 |
| 17 May 2024 | 2.0522 | 2.1130 | 2.0521 | 2.0969 | 2.0969 | 4,475,457 |
| 16 May 2024 | 2.0708 | 2.0724 | 2.0521 | 2.0522 | 2.0522 | 4,170,492 |
| 15 May 2024 | 2.0792 | 2.0799 | 2.0324 | 2.0708 | 2.0708 | 809,561 |
| 14 May 2024 | 2.1296 | 2.1323 | 2.0619 | 2.0792 | 2.0792 | 3,124,766 |
| 13 May 2024 | 2.2637 | 2.2669 | 2.0326 | 2.1296 | 2.1296 | 20,210 |
| 12 May 2024 | 2.4926 | 2.4999 | 2.2636 | 2.2637 | 2.2637 | 435,222 |
| 11 May 2024 | 2.4935 | 2.4994 | 2.2947 | 2.4926 | 2.4926 | 343,716 |
| 10 May 2024 | 3.3360 | 3.3380 | 2.2668 | 2.4935 | 2.4935 | 62,273 |
| 09 May 2024 | 2.2841 | 22.9933 | 2.2839 | 3.3360 | 3.3360 | 119,331 |
| 08 May 2024 | 2.2846 | 2.2980 | 2.2822 | 2.2841 | 2.2841 | 533,673 |
| 07 May 2024 | 2.2961 | 2.2992 | 2.2840 | 2.2846 | 2.2846 | 728,598 |
| 06 May 2024 | 2.2968 | 2.2998 | 2.2956 | 2.2961 | 2.2961 | 550,113 |
| 05 May 2024 | 2.3054 | 2.3068 | 2.2850 | 2.2968 | 2.2968 | 114,068 |
| 04 May 2024 | 2.2874 | 2.3112 | 0.3301 | 2.3054 | 2.3054 | 147,376 |
| 03 May 2024 | 2.2711 | 2.3104 | 2.2617 | 2.2874 | 2.2874 | 986,236 |
| 02 May 2024 | 2.2499 | 2.2748 | 2.2405 | 2.2711 | 2.2711 | 411,919 |
| 01 May 2024 | 2.2521 | 2.2535 | 2.2397 | 2.2499 | 2.2499 | 410,192 |
| 30 Apr 2024 | 2.2394 | 2.2540 | 2.2392 | 2.2521 | 2.2521 | 510,027 |
| 29 Apr 2024 | 2.2107 | 2.2586 | 2.2086 | 2.2394 | 2.2394 | 611,020 |
| 28 Apr 2024 | 2.1915 | 2.2242 | 2.1882 | 2.2107 | 2.2107 | 624,422 |
| 27 Apr 2024 | 2.1767 | 2.2027 | 2.1717 | 2.1915 | 2.1915 | 588,321 |
| 26 Apr 2024 | 2.2265 | 2.2287 | 2.1602 | 2.1767 | 2.1767 | 519,335 |
| 25 Apr 2024 | 2.0943 | 2.2286 | 2.0940 | 2.2265 | 2.2265 | 656,490 |
| 24 Apr 2024 | 2.2393 | 2.2686 | 2.0160 | 2.0943 | 2.0943 | 827,620 |
| 23 Apr 2024 | 2.3239 | 2.3379 | 2.2102 | 2.2393 | 2.2393 | 896,271 |
| 22 Apr 2024 | 2.2658 | 2.3262 | 2.2352 | 2.3239 | 2.3239 | 1,355,334 |
| 21 Apr 2024 | 2.2780 | 2.2912 | 2.2356 | 2.2658 | 2.2658 | 671,495 |
| 20 Apr 2024 | 2.2610 | 2.2921 | 2.2425 | 2.2780 | 2.2780 | 402,153 |
| 19 Apr 2024 | 2.2192 | 2.2900 | 2.1924 | 2.2610 | 2.2610 | 931,778 |
| 18 Apr 2024 | 2.0793 | 3.6599 | 2.0660 | 2.2192 | 2.2192 | 723,698 |
| 17 Apr 2024 | 2.0768 | 2.1127 | 2.0434 | 2.0793 | 2.0793 | 1,031,929 |
| 16 Apr 2024 | 2.0533 | 2.0898 | 2.0105 | 2.0768 | 2.0768 | 653,114 |
| 15 Apr 2024 | 1.9103 | 2.0568 | 1.9026 | 2.0533 | 2.0533 | 1,021,328 |
| 14 Apr 2024 | 1.9293 | 1.9490 | 1.8924 | 1.9103 | 1.9103 | 683,407 |
| 13 Apr 2024 | 1.9509 | 1.9627 | 1.8182 | 1.9293 | 1.9293 | 374,209 |
| 12 Apr 2024 | 1.8766 | 1.9617 | 1.8632 | 1.9509 | 1.9509 | 939,259 |
| 11 Apr 2024 | 1.8530 | 1.9108 | 1.8231 | 1.8766 | 1.8766 | 1,280,498 |
| 10 Apr 2024 | 1.7854 | 1.8614 | 1.7854 | 1.8530 | 1.8530 | 738,495 |
| 09 Apr 2024 | 1.7259 | 1.8106 | 1.7152 | 1.7854 | 1.7854 | 927,579 |
| 08 Apr 2024 | 1.6688 | 1.7501 | 1.6364 | 1.7259 | 1.7259 | 787,883 |
| 07 Apr 2024 | 1.6313 | 1.6712 | 1.6118 | 1.6688 | 1.6688 | 99,089 |
| 06 Apr 2024 | 1.6106 | 1.6325 | 1.5972 | 1.6313 | 1.6313 | 77,604 |
| 05 Apr 2024 | 1.5704 | 1.6151 | 1.5678 | 1.6106 | 1.6106 | 80,004 |
| 04 Apr 2024 | 1.4895 | 1.5725 | 1.4823 | 1.5704 | 1.5704 | 85,256 |
| 03 Apr 2024 | 1.4883 | 1.4911 | 1.4821 | 1.4895 | 1.4895 | 42,223 |
| 02 Apr 2024 | 1.5187 | 1.5196 | 1.4826 | 1.4883 | 1.4883 | 40,289 |
| 01 Apr 2024 | 1.5622 | 1.5867 | 1.4527 | 1.5187 | 1.5187 | 41,971 |
| 31 Mar 2024 | 1.5700 | 1.5704 | 1.5593 | 1.5622 | 1.5622 | 2,629 |
| 30 Mar 2024 | 1.5668 | 1.5712 | 1.5564 | 1.5700 | 1.5700 | 87,292 |
| 29 Mar 2024 | 1.5581 | 1.5708 | 1.5564 | 1.5668 | 1.5668 | 85,843 |
| 28 Mar 2024 | 1.5830 | 1.5856 | 1.5580 | 1.5581 | 1.5581 | 80,056 |
| 27 Mar 2024 | 1.5839 | 1.5853 | 1.5727 | 1.5830 | 1.5830 | 31,286 |
| 26 Mar 2024 | 1.5824 | 1.5912 | 1.5759 | 1.5839 | 1.5839 | 73,018 |
| 25 Mar 2024 | 1.5863 | 1.5912 | 1.5808 | 1.5824 | 1.5824 | 90,572 |
| 24 Mar 2024 | 1.5865 | 1.5906 | 1.5807 | 1.5863 | 1.5863 | 96,870 |
| 23 Mar 2024 | 1.5874 | 1.5908 | 1.5810 | 1.5865 | 1.5865 | 85,123 |
| 22 Mar 2024 | 1.5849 | 1.5905 | 1.5805 | 1.5874 | 1.5874 | 64,107 |
| 21 Mar 2024 | 1.5278 | 1.5899 | 1.5261 | 1.5849 | 1.5849 | 98,817 |
| 20 Mar 2024 | 1.5345 | 1.5394 | 1.5252 | 1.5278 | 1.5278 | 102,222 |
| 19 Mar 2024 | 1.5202 | 1.5383 | 1.5007 | 1.5345 | 1.5345 | 70,011 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.