GGSM | Gold and GemSton | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Gold and GemSton (GGSM)

OTC

$0.0001$0.00 (0.00%)

Price as of Oct 23, 2026

N/A
Market Cap
-87.50%
1-Year Change
Marine Shipping
Industry

1 Month
-50.00%

Low Price$0.000001

High Price$0.0002
3 Months
-50.00%

Low Price$0.000001

High Price$0.0003
1 Year
-87.50%

Low Price$0.000001

High Price$0.002

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.0001	0.0002	0.000001	0.0001	0.00%	69,280,477
10/22/2026	0.0001	0.0002	0.0001	0.0001	+9,900.00%	38,423,001
10/21/2026	0.0001	0.0002	0.000001	0.000001	-99.00%	187,004,792
10/20/2026	0.0001	0.0001	0.0001	0.0001	0.00%	18,200,000
10/19/2026	0.0001	0.0002	0.00005	0.0001	0.00%	245,501,552
10/16/2026	0.0001	0.0002	0.000001	0.0001	0.00%	63,084,148
10/15/2026	0.0001	0.0002	0.0001	0.0001	-33.33%	78,058,182
10/14/2026	0.0002	0.0002	0.0001	0.0002	-25.00%	9,095,000
10/13/2026	0.0001	0.0002	0.0001	0.0002	0.00%	440,640,894
10/12/2026	0.0001	0.0002	0.000001	0.0002	+100.00%	316,137,171
10/09/2026	0.0001	0.0001	0.000001	0.0001	0.00%	18,201,000
10/08/2026	0.0001	0.0001	0.00005	0.0001	0.00%	17,091,377
10/07/2026	0.000001	0.0001	0.000001	0.0001	+100.00%	32,071,110
10/06/2026	0.0001	0.0001	0.000001	0.00005	-50.00%	62,869,440
10/05/2026	0.0002	0.0002	0.00005	0.0001	-50.00%	942,801,743
10/02/2026	0.0001	0.0002	0.0001	0.0002	0.00%	153,102,990
10/01/2026	0.0002	0.0002	0.0002	0.0002	0.00%	5,000
09/30/2026	0.0002	0.0002	0.0001	0.0002	0.00%	1,271,787
09/29/2026	0.0002	0.0002	0.0001	0.0002	0.00%	794,602
09/28/2026	0.0002	0.0002	0.0001	0.0002	0.00%	31,577,342
09/25/2026	0.0002	0.0002	0.0001	0.0002	+33.33%	1,866,792
09/24/2026	0.0002	0.0002	0.0001	0.0002	-25.00%	8,270,020
09/23/2026	0.0002	0.0002	0.0001	0.0002	+100.00%	78,752,240
09/22/2026	0.0002	0.0002	0.0001	0.0001	0.00%	223,664,368
09/21/2026	0.0003	0.0003	0.0001	0.0001	-66.67%	178,754,794
09/18/2026	0.0002	0.0003	0.0002	0.0003	0.00%	14,443,216
09/17/2026	0.0003	0.0003	0.0002	0.0003	+50.00%	14,441,694
09/16/2026	0.0003	0.0003	0.0002	0.0002	-33.33%	16,754,025
09/15/2026	0.0003	0.0003	0.0002	0.0003	0.00%	1,115,498
09/14/2026	0.0003	0.0003	0.0002	0.0003	0.00%	2,058,772
09/11/2026	0.0002	0.0003	0.0002	0.0003	0.00%	837,949
09/10/2026	0.0003	0.0003	0.0002	0.0003	0.00%	10,741,123
09/09/2026	0.0003	0.0003	0.0003	0.0003	0.00%	5,510,500
09/08/2026	0.0003	0.0003	0.0003	0.0003	0.00%	696,592
09/04/2026	0.0002	0.0003	0.0002	0.0003	+20.00%	79,084,386
09/03/2026	0.0003	0.0003	0.0001	0.0003	-16.67%	62,064,609
09/02/2026	0.0003	0.0003	0.0002	0.0003	0.00%	5,795,397
09/01/2026	0.0003	0.0003	0.0002	0.0003	+50.00%	1,040,347
08/31/2026	0.0003	0.0003	0.0002	0.0002	0.00%	33,975,006
08/28/2026	0.0003	0.0003	0.0002	0.0002	-29.82%	482,698,252
08/27/2026	0.0003	0.0003	0.0002	0.0003	-5.00%	25,901,631
08/26/2026	0.0003	0.0004	0.0002	0.0003	+20.00%	430,073,369
08/25/2026	0.0001	0.0003	0.0001	0.0003	+25.00%	482,038,581
08/24/2026	0.0002	0.0002	0.0001	0.0002	0.00%	4,474,896
08/21/2026	0.0001	0.0002	0.0001	0.0002	0.00%	10,053,840
08/20/2026	0.0002	0.0002	0.0002	0.0002	0.00%	1,657,724
08/19/2026	0.0002	0.0002	0.0001	0.0002	0.00%	1,186,568
08/18/2026	0.0002	0.0002	0.0001	0.0002	0.00%	1,016,798
08/17/2026	0.0002	0.0002	0.0002	0.0002	0.00%	20,000
08/14/2026	0.0002	0.0002	0.0001	0.0002	0.00%	7,606,344
08/13/2026	0.0002	0.0002	0.0001	0.0002	0.00%	33,156,792
08/12/2026	0.0001	0.0002	0.0001	0.0002	0.00%	1,705,324
08/11/2026	0.0002	0.0002	0.0002	0.0002	0.00%	3,503,000
08/10/2026	0.0002	0.0002	0.0001	0.0002	0.00%	3,210,448
08/07/2026	0.0002	0.0002	0.0001	0.0002	0.00%	1,110,224
08/06/2026	0.0001	0.0002	0.0001	0.0002	0.00%	2,002,500
08/05/2026	0.0002	0.0002	0.0001	0.0002	0.00%	2,596,224
08/04/2026	0.0002	0.0002	0.0002	0.0002	0.00%	17,600,999
08/03/2026	0.0002	0.0002	0.0002	0.0002	0.00%	3,503,224
07/31/2026	0.0001	0.0002	0.0001	0.0002	0.00%	396,120
07/30/2026	0.0002	0.0002	0.0001	0.0002	0.00%	657,424
07/28/2026	0.0002	0.0002	0.0001	0.0002	0.00%	3,208,353
07/27/2026	0.0001	0.0002	0.0001	0.0002	0.00%	391,456
07/24/2026	0.0002	0.0002	0.0002	0.0002	0.00%	17,831,770
07/23/2026	0.0002	0.0002	0.0001	0.0002	0.00%	1,411,896
07/22/2026	0.0002	0.0002	0.0002	0.0002	+33.33%	18,226,039
07/21/2026	0.0002	0.0002	0.0002	0.0002	-25.00%	3,997,492
07/20/2026	0.0002	0.0002	0.0001	0.0002	0.00%	8,029,119
07/17/2026	0.0002	0.0002	0.0002	0.0002	0.00%	2,635,896
07/16/2026	0.0002	0.0002	0.0001	0.0002	0.00%	9,281,897
07/15/2026	0.0002	0.0002	0.0001	0.0002	0.00%	27,788,356
07/14/2026	0.0002	0.0002	0.0001	0.0002	0.00%	47,759,224
07/13/2026	0.0003	0.0003	0.0001	0.0002	-33.33%	263,154,950
07/10/2026	0.0003	0.0003	0.0002	0.0003	0.00%	4,963,264
07/09/2026	0.0003	0.0003	0.0002	0.0003	+20.00%	12,917,561
07/08/2026	0.0002	0.0003	0.0002	0.0003	-16.67%	2,645,104
07/07/2026	0.0003	0.0003	0.0003	0.0003	0.00%	36,897
07/06/2026	0.0002	0.0003	0.0002	0.0003	0.00%	16,382,620
07/02/2026	0.0003	0.0003	0.0003	0.0003	0.00%	12,670,557
07/01/2026	0.0002	0.0003	0.0002	0.0003	0.00%	25,184,423
06/30/2026	0.0003	0.0003	0.0002	0.0003	+20.00%	5,716,077
06/29/2026	0.0003	0.0003	0.0002	0.0003	-16.67%	19,948,860
06/26/2026	0.0003	0.0003	0.0002	0.0003	0.00%	3,458,649
06/25/2026	0.0003	0.0003	0.0002	0.0003	+50.00%	118,811,138
06/24/2026	0.0004	0.0004	0.0002	0.0002	-42.86%	109,252,325
06/23/2026	0.0004	0.0004	0.0003	0.0004	-12.50%	4,322,713
06/22/2026	0.0003	0.0004	0.0003	0.0004	+33.33%	7,792,686
06/18/2026	0.0003	0.0004	0.0003	0.0003	0.00%	20,493,495
06/17/2026	0.0004	0.0004	0.0003	0.0003	0.00%	37,616,961
06/16/2026	0.0003	0.0004	0.0003	0.0003	-25.00%	30,737,193
06/15/2026	0.0004	0.0004	0.0003	0.0004	0.00%	26,050,230
06/12/2026	0.0004	0.0004	0.0003	0.0004	+14.29%	450,945,737
06/11/2026	0.0004	0.0004	0.0004	0.0004	-12.50%	6,754,000
06/10/2026	0.0004	0.0004	0.0003	0.0004	0.00%	5,532,920
06/09/2026	0.0004	0.0004	0.0004	0.0004	0.00%	8,710,510
06/08/2026	0.0004	0.0005	0.0003	0.0004	-11.11%	28,637,842
06/05/2026	0.0005	0.0005	0.0004	0.0005	-10.00%	343,816,782
06/04/2026	0.0005	0.0005	0.0004	0.0005	0.00%	9,250,650
06/03/2026	0.0005	0.0005	0.0004	0.0005	+11.11%	26,681,398
06/02/2026	0.0005	0.0005	0.0004	0.0005	+12.50%	38,118,425