Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GRTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.21921 | -0.00725 | -3.20% | 0.21895 | 0.22378 | 0.21491 | 22,905.00 |
| Jun 20 2024 | 0.22646 | 0.01191 | 5.55% | 0.22037 | 0.2338 | 0.21805 | 44,035.00 |
| Jun 19 2024 | 0.21455 | 0.00 | 0.00% | 0.21455 | 0.21455 | 0.21455 | 0.00 |
| Jun 18 2024 | 0.21455 | 0.00 | 0.00% | 0.21455 | 0.21455 | 0.21455 | 0.00 |
| Jun 17 2024 | 0.21455 | -0.02111 | -8.96% | 0.22963 | 0.23047 | 0.20951 | 52,202.00 |
| Jun 16 2024 | 0.23566 | -0.00181 | -0.76% | 0.2349 | 0.23667 | 0.23412 | 6,787.00 |
| Jun 15 2024 | 0.23747 | 0.00147 | 0.62% | 0.23619 | 0.23969 | 0.23544 | 15,596.00 |
| Jun 14 2024 | 0.236 | -0.00751 | -3.08% | 0.24263 | 0.24921 | 0.22651 | 24,575.00 |
| Jun 13 2024 | 0.24351 | -0.01858 | -7.09% | 0.25189 | 0.25646 | 0.24288 | 63,895.00 |
| Jun 12 2024 | 0.26209 | 0.01874 | 7.70% | 0.24345 | 0.27089 | 0.23837 | 27,647.00 |
| Jun 11 2024 | 0.24335 | -0.0168 | -6.46% | 0.2596 | 0.2596 | 0.23982 | 29,281.00 |
| Jun 10 2024 | 0.26015 | -0.00691 | -2.59% | 0.26296 | 0.26424 | 0.26015 | 737.00 |
| Jun 09 2024 | 0.26706 | 0.00123 | 0.46% | 0.26621 | 0.26732 | 0.26288 | 18,582.00 |
| Jun 08 2024 | 0.26583 | -0.00688 | -2.52% | 0.27215 | 0.27215 | 0.26083 | 19,390.00 |
| Jun 07 2024 | 0.27271 | -0.01906 | -6.53% | 0.29214 | 0.29655 | 0.250 | 36,571.00 |
| Jun 06 2024 | 0.29177 | -0.0113 | -3.73% | 0.30216 | 0.30327 | 0.29177 | 10,307.00 |
| Jun 05 2024 | 0.30307 | 0.00333 | 1.11% | 0.29935 | 1.54 | 0.29935 | 7,374.00 |
| Jun 04 2024 | 0.29974 | 0.00071 | 0.24% | 0.29631 | 0.30158 | 0.29208 | 43,070.00 |
| Jun 03 2024 | 0.29903 | 0.00517 | 1.76% | 0.28967 | 0.30145 | 0.28967 | 9,418.00 |
| Jun 02 2024 | 0.29386 | -0.00672 | -2.24% | 0.2983 | 0.3007 | 0.29214 | 16,698.00 |
| Jun 01 2024 | 0.30058 | 0.00207 | 0.69% | 0.299 | 0.30129 | 0.2987 | 6,744.00 |
| May 31 2024 | 0.29851 | -0.00534 | -1.76% | 0.30125 | 0.30536 | 0.29348 | 25,780.00 |
| May 30 2024 | 0.30385 | -0.01175 | -3.72% | 0.31384 | 0.31384 | 0.30051 | 370,402.00 |
| May 29 2024 | 0.3156 | 0.00 | 0.00% | 0.3156 | 0.3156 | 0.3156 | 0.00 |
| May 28 2024 | 0.3156 | -0.01081 | -3.31% | 0.32406 | 0.32406 | 0.30993 | 16,717.00 |
| May 27 2024 | 0.32641 | 0.00757 | 2.37% | 0.31567 | 0.33034 | 0.31504 | 10,077.00 |
| May 26 2024 | 0.31884 | -0.00821 | -2.51% | 0.32881 | 0.32881 | 0.31682 | 8,357.00 |
| May 25 2024 | 0.32705 | 0.00091 | 0.28% | 0.32318 | 0.32748 | 0.32318 | 11,149.00 |
| May 24 2024 | 0.32614 | -0.00401 | -1.21% | 0.33014 | 0.33309 | 0.31923 | 6,701.00 |
| May 23 2024 | 0.33015 | -0.01491 | -4.32% | 0.34598 | 0.34598 | 0.31387 | 24,013.00 |
| May 22 2024 | 0.34506 | 0.00486 | 1.43% | 0.33281 | 7,286.20 | 0.33274 | 40,719.00 |
| May 21 2024 | 0.3402 | 0.00415 | 1.23% | 0.33867 | 0.35297 | 0.33633 | 50,599.00 |
| May 20 2024 | 0.33605 | 0.03523 | 11.71% | 0.30869 | 0.33605 | 0.306 | 31,811.00 |
| May 19 2024 | 0.30082 | 0.03618 | 13.67% | 0.31468 | 0.31468 | 0.29999 | 57,307.00 |
| May 18 2024 | 0.26464 | 0.00 | 0.00% | 0.26464 | 0.26464 | 0.26464 | 0.00 |
| May 17 2024 | 0.26464 | 0.00 | 0.00% | 0.26464 | 0.26464 | 0.26464 | 0.00 |
| May 16 2024 | 0.26464 | 0.00 | 0.00% | 0.26464 | 0.26464 | 0.26464 | 0.00 |
| May 15 2024 | 0.26464 | 0.00 | 0.00% | 0.26464 | 0.26464 | 0.26464 | 0.00 |
| May 14 2024 | 0.26464 | -0.01989 | -6.99% | 0.27808 | 0.28014 | 0.26361 | 15,118.00 |
| May 13 2024 | 0.28453 | 0.00631 | 2.27% | 0.2802 | 0.28792 | 0.26238 | 13,120.00 |
| May 12 2024 | 0.27822 | -0.00694 | -2.43% | 0.28781 | 0.29149 | 0.27822 | 18,933.00 |
| May 11 2024 | 0.28516 | -0.00904 | -3.07% | 0.29344 | 0.30166 | 0.28516 | 68,165.00 |
| May 10 2024 | 0.2942 | 0.00 | 0.00% | 0.2942 | 0.2942 | 0.2942 | 0.00 |
| May 09 2024 | 0.2942 | 0.01241 | 4.40% | 0.2647 | 0.29892 | 0.26438 | 69,984.00 |
| May 08 2024 | 0.28179 | 0.00 | 0.00% | 0.28179 | 0.28179 | 0.28179 | 0.00 |
| May 07 2024 | 0.28179 | -0.00111 | -0.39% | 0.28476 | 0.29439 | 0.28118 | 106,295.00 |
| May 06 2024 | 0.2829 | 0.00753 | 2.73% | 0.29981 | 0.30645 | 0.2829 | 115,831.00 |
| May 05 2024 | 0.27537 | 0.00 | 0.00% | 0.27537 | 0.27537 | 0.27537 | 0.00 |
| May 04 2024 | 0.27537 | 0.00 | 0.00% | 0.27648 | 0.28561 | 0.27537 | 35,912.00 |
| May 03 2024 | 0.27537 | 0.03128 | 12.81% | 0.25762 | 0.28363 | 0.24838 | 33,859.00 |
| May 02 2024 | 0.24409 | 0.00 | 0.00% | 0.24409 | 0.24409 | 0.24409 | 0.00 |
| May 01 2024 | 0.24409 | 0.00812 | 3.44% | 0.23335 | 0.2497 | 0.22159 | 38,695.00 |
| Apr 30 2024 | 0.23597 | -0.02293 | -8.86% | 0.25549 | 0.25895 | 0.23113 | 30,835.00 |
| Apr 29 2024 | 0.2589 | -0.0087 | -3.25% | 0.25534 | 0.2589 | 0.24933 | 80,959.00 |
| Apr 28 2024 | 0.2676 | 0.00 | 0.00% | 0.2676 | 0.2676 | 0.2676 | 0.00 |
| Apr 27 2024 | 0.2676 | 0.00617 | 2.36% | 0.26057 | 0.26879 | 0.24987 | 16,323.00 |
| Apr 26 2024 | 0.26143 | -0.00505 | -1.90% | 0.26669 | 0.26952 | 0.255 | 60,239.00 |
| Apr 25 2024 | 0.26648 | -0.00384 | -1.42% | 0.27009 | 0.27032 | 0.26192 | 22,032.00 |
| Apr 24 2024 | 0.27032 | -0.0259 | -8.74% | 0.29214 | 0.29979 | 0.27027 | 21,600.00 |
| Apr 23 2024 | 0.29622 | -0.00623 | -2.06% | 0.30908 | 0.31059 | 0.2943 | 11,998.00 |
| Apr 22 2024 | 0.30245 | 0.02091 | 7.43% | 0.28664 | 0.30533 | 0.28012 | 47,116.00 |
| Apr 21 2024 | 0.28154 | -0.01007 | -3.45% | 0.29029 | 0.29229 | 0.27872 | 23,421.00 |
| Apr 20 2024 | 0.29161 | 0.03555 | 13.88% | 0.2583 | 0.29737 | 0.25325 | 33,304.00 |
| Apr 19 2024 | 0.25606 | 0.00054 | 0.21% | 0.25371 | 0.26402 | 0.23435 | 107,477.00 |
| Apr 18 2024 | 0.25552 | 0.0089 | 3.61% | 0.24414 | 0.25785 | 0.23647 | 84,572.00 |
| Apr 17 2024 | 0.24662 | -0.01263 | -4.87% | 0.25599 | 0.97359 | 0.23934 | 20,215.00 |
| Apr 16 2024 | 0.25925 | 0.00579 | 2.28% | 0.25829 | 0.25925 | 0.24177 | 75,649.00 |
| Apr 15 2024 | 0.25346 | 0.01341 | 5.59% | 0.25747 | 0.28389 | 0.25125 | 33,448.00 |
| Apr 14 2024 | 0.24005 | 0.0064 | 2.74% | 0.23356 | 0.25159 | 0.22635 | 21,789.00 |
| Apr 13 2024 | 0.23365 | -0.0339 | -12.67% | 0.26356 | 0.291 | 0.19806 | 82,080.00 |
| Apr 12 2024 | 0.26755 | -0.04341 | -13.96% | 0.31356 | 0.31356 | 0.23762 | 115,636.00 |
| Apr 11 2024 | 0.31096 | -0.01996 | -6.03% | 0.32077 | 0.32881 | 0.30591 | 390,719.00 |
| Apr 10 2024 | 0.33092 | -0.00625 | -1.85% | 0.32824 | 0.33115 | 0.31923 | 20,475.00 |
| Apr 09 2024 | 0.33717 | -0.01586 | -4.49% | 0.34809 | 0.34883 | 0.3347 | 6,518.00 |
| Apr 08 2024 | 0.35303 | 0.01681 | 5.00% | 0.33732 | 0.3539 | 0.33732 | 9,205.00 |
| Apr 07 2024 | 0.33622 | -0.00381 | -1.12% | 0.34032 | 0.34081 | 0.33316 | 7,506.00 |
| Apr 06 2024 | 0.34003 | 0.00831 | 2.51% | 0.3368 | 0.34098 | 0.33424 | 13,101.00 |
| Apr 05 2024 | 0.33172 | -0.00543 | -1.61% | 0.33195 | 0.33269 | 0.31923 | 17,799.00 |
| Apr 04 2024 | 0.33715 | 0.00987 | 3.02% | 0.33867 | 0.34546 | 0.324 | 39,776.00 |
| Apr 03 2024 | 0.32728 | -0.00581 | -1.74% | 0.32881 | 0.34883 | 0.32247 | 21,254.00 |
| Apr 02 2024 | 0.33309 | -0.03992 | -10.70% | 0.37156 | 0.37156 | 0.33064 | 27,405.00 |
| Apr 01 2024 | 0.37301 | -0.0173 | -4.43% | 0.39206 | 0.39363 | 0.36101 | 20,683.00 |
| Mar 31 2024 | 0.39031 | -0.00305 | -0.78% | 0.39169 | 0.39412 | 0.38805 | 31,985.00 |
| Mar 30 2024 | 0.39336 | 0.00 | 0.00% | 0.39336 | 0.39336 | 0.39336 | 0.00 |
| Mar 29 2024 | 0.39336 | -0.01847 | -4.48% | 0.41515 | 0.41785 | 0.39066 | 66,189.00 |
| Mar 28 2024 | 0.41183 | 0.00687 | 1.70% | 0.41652 | 0.42296 | 0.39873 | 31,924.00 |
| Mar 27 2024 | 0.40496 | 0.00707 | 1.78% | 0.40187 | 0.42432 | 0.388 | 41,031.00 |
| Mar 26 2024 | 0.39789 | -0.00542 | -1.34% | 0.40214 | 0.41652 | 0.39261 | 18,540.00 |
| Mar 25 2024 | 0.40331 | 0.01503 | 3.87% | 0.39261 | 0.42349 | 0.38331 | 24,122.00 |
| Mar 24 2024 | 0.38828 | 0.01928 | 5.22% | 0.37561 | 0.39161 | 0.363 | 17,807.00 |
| Mar 23 2024 | 0.369 | 0.00742 | 2.05% | 0.37337 | 0.37337 | 0.369 | 1,242.00 |
