CC, GTAI-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, GTAI-USD: GT Protocol USD

08 Aug 2025

LAST: 0.1465	CHANGE: 0.00	OPEN: 0.1445	HIGH: 0.1519	ASK: 0.0000	VOLUME: 726.7K
LAST: 0.1465	CHG(%): 1.38	PREV: 0.1445	LOW: 0.1444	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.1445	0.1519	0.1444	0.1465	726.7K
07 Aug 25	0.1383	0.1476	0.1353	0.1445	966.8K
06 Aug 25	0.1392	0.1397	0.1372	0.1382	717.6K
05 Aug 25	0.1519	0.1523	0.1379	0.1392	833.2K
04 Aug 25	0.1502	0.1521	0.1457	0.1520	880K
03 Aug 25	0.1359	0.1506	0.1359	0.1502	809.7K
02 Aug 25	0.1393	0.1432	0.1350	0.1359	950.2K
01 Aug 25	0.1491	0.1497	0.1382	0.1394	1.62M
31 Jul 25	0.1475	0.1516	0.1474	0.1491	1.2M
30 Jul 25	0.1538	0.1658	0.1466	0.1475	1.38M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.14
MA20:	0.15
MA50:	0.23
MA200:	0.55
STO9:	33.70
RSI14:	45.65
WPR14:	-45.92
MTM14:	0.00
ROC14:	-0.02
Week High:	0.15
Week Low:	0.14
Month High:	0.17
Month Low:	0.14
Volatility:	12.65