Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBYTEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 68.31 | 0.700 | 1.03% | 67.62 | 68.57 | 67.62 | 0.00 |
| Jun 28 2024 | 67.61 | -1.38 | -2.00% | 69.01 | 69.78 | 67.22 | 0.00 |
| Jun 27 2024 | 68.99 | 0.720 | 1.05% | 68.25 | 69.77 | 67.97 | 0.00 |
| Jun 26 2024 | 68.28 | -0.930 | -1.34% | 72.44 | 74.31 | 68.17 | 286.00 |
| Jun 25 2024 | 69.20 | 1.70 | 2.51% | 67.41 | 69.70 | 67.41 | 0.00 |
| Jun 24 2024 | 67.51 | -3.57 | -5.02% | 70.87 | 71.05 | 65.82 | 0.00 |
| Jun 23 2024 | 71.07 | -0.920 | -1.27% | 72.02 | 72.41 | 71.05 | 0.00 |
| Jun 22 2024 | 71.99 | 0.040 | 0.05% | 72.00 | 72.40 | 71.76 | 0.00 |
| Jun 21 2024 | 71.95 | -0.810 | -1.12% | 72.74 | 72.84 | 71.21 | 0.00 |
| Jun 20 2024 | 72.76 | 0.320 | 0.44% | 72.44 | 74.31 | 72.31 | 0.00 |
| Jun 19 2024 | 72.45 | -0.290 | -0.40% | 72.82 | 73.45 | 72.31 | 0.00 |
| Jun 18 2024 | 72.74 | -1.54 | -2.07% | 74.33 | 74.33 | 71.60 | 0.00 |
| Jun 17 2024 | 74.28 | -0.450 | -0.60% | 69.66 | 75.82 | 28.27 | 286.00 |
| Jun 16 2024 | 74.73 | 0.450 | 0.60% | 74.28 | 75.01 | 74.04 | 0.00 |
| Jun 15 2024 | 74.28 | 0.150 | 0.20% | 74.09 | 74.51 | 73.96 | 0.00 |
| Jun 14 2024 | 74.14 | -0.570 | -0.76% | 74.72 | 75.77 | 73.00 | 0.00 |
| Jun 13 2024 | 74.71 | -1.05 | -1.39% | 75.80 | 75.87 | 74.03 | 0.00 |
| Jun 12 2024 | 75.76 | 0.410 | 0.55% | 75.33 | 77.44 | 74.77 | 0.00 |
| Jun 11 2024 | 75.34 | -2.07 | -2.67% | 77.45 | 77.51 | 74.05 | 0.00 |
| Jun 10 2024 | 77.41 | -0.190 | -0.24% | 69.66 | 78.36 | 28.27 | 286.00 |
| Jun 09 2024 | 77.60 | 0.470 | 0.61% | 77.11 | 77.79 | 76.95 | 0.00 |
| Jun 08 2024 | 77.13 | 0.00 | 0.00% | 77.05 | 77.41 | 77.00 | 0.00 |
| Jun 07 2024 | 77.13 | -0.850 | -1.09% | 77.97 | 79.36 | 76.46 | 0.00 |
| Jun 06 2024 | 77.98 | -0.430 | -0.55% | 78.43 | 78.89 | 77.35 | 0.00 |
| Jun 05 2024 | 78.41 | 0.610 | 0.78% | 69.66 | 79.20 | 28.27 | 286.00 |
| Jun 04 2024 | 77.80 | 2.09 | 2.76% | 75.71 | 78.19 | 75.54 | 0.00 |
| Jun 03 2024 | 75.71 | 0.720 | 0.96% | 74.89 | 77.52 | 74.74 | 0.00 |
| Jun 02 2024 | 74.99 | 0.090 | 0.12% | 74.93 | 75.63 | 74.51 | 0.00 |
| Jun 01 2024 | 74.90 | 0.240 | 0.32% | 74.79 | 75.06 | 74.59 | 0.00 |
| May 31 2024 | 74.66 | -1.05 | -1.38% | 75.70 | 76.14 | 73.81 | 0.00 |
| May 30 2024 | 75.71 | 0.640 | 0.85% | 75.13 | 76.90 | 74.50 | 0.00 |
| May 29 2024 | 75.07 | -0.530 | -0.71% | 75.54 | 76.18 | 74.49 | 0.00 |
| May 28 2024 | 75.60 | -1.04 | -1.35% | 76.61 | 76.68 | 74.44 | 0.00 |
| May 27 2024 | 76.64 | 0.830 | 1.09% | 69.66 | 77.94 | 28.27 | 286.00 |
| May 26 2024 | 75.81 | -0.810 | -1.05% | 76.67 | 76.89 | 75.54 | 0.00 |
| May 25 2024 | 76.62 | 0.710 | 0.93% | 75.87 | 77.03 | 75.87 | 0.00 |
| May 24 2024 | 75.91 | 0.680 | 0.91% | 75.17 | 76.56 | 73.94 | 0.00 |
| May 23 2024 | 75.23 | -1.33 | -1.73% | 76.76 | 77.42 | 73.90 | 0.00 |
| May 22 2024 | 76.55 | -0.740 | -0.95% | 77.24 | 78.08 | 76.47 | 0.00 |
| May 21 2024 | 77.29 | -1.28 | -1.62% | 78.53 | 79.11 | 75.79 | 0.00 |
| May 20 2024 | 78.56 | 5.50 | 7.53% | 69.66 | 78.66 | 28.27 | 286.00 |
| May 19 2024 | 73.06 | -0.930 | -1.25% | 73.88 | 74.67 | 72.81 | 0.00 |
| May 18 2024 | 73.99 | 0.070 | 0.09% | 73.95 | 74.42 | 73.65 | 0.00 |
| May 17 2024 | 73.92 | 1.84 | 2.55% | 72.11 | 74.37 | 72.01 | 0.00 |
| May 16 2024 | 72.08 | -0.930 | -1.27% | 73.09 | 73.42 | 70.80 | 0.00 |
| May 15 2024 | 73.01 | 4.66 | 6.82% | 68.37 | 73.13 | 68.09 | 0.00 |
| May 14 2024 | 68.34 | -1.58 | -2.25% | 69.92 | 70.16 | 67.80 | 0.00 |
| May 13 2024 | 69.92 | 1.37 | 2.00% | 69.66 | 70.44 | 28.27 | 286.00 |
| May 12 2024 | 68.55 | 0.770 | 1.13% | 67.84 | 68.86 | 67.66 | 0.00 |
| May 11 2024 | 67.78 | -0.250 | -0.37% | 67.86 | 68.50 | 67.53 | 0.00 |
| May 10 2024 | 68.03 | -2.12 | -3.02% | 70.20 | 70.64 | 67.18 | 0.00 |
| May 09 2024 | 70.15 | 2.01 | 2.95% | 68.34 | 70.48 | 67.87 | 0.00 |
| May 08 2024 | 68.14 | -1.54 | -2.21% | 69.66 | 70.34 | 68.00 | 0.00 |
| May 07 2024 | 69.69 | -0.740 | -1.05% | 70.48 | 71.76 | 69.55 | 0.00 |
| May 06 2024 | 70.43 | -0.960 | -1.34% | 78.55 | 79.80 | 70.03 | 286.00 |
| May 05 2024 | 71.39 | 0.170 | 0.23% | 71.36 | 71.93 | 70.21 | 0.00 |
| May 04 2024 | 71.22 | 1.01 | 1.43% | 70.19 | 71.79 | 69.88 | 0.00 |
| May 03 2024 | 70.21 | 4.04 | 6.11% | 66.16 | 70.67 | 65.81 | 0.00 |
| May 02 2024 | 66.17 | 0.760 | 1.16% | 65.40 | 66.67 | 63.85 | 0.00 |
| May 01 2024 | 65.42 | -3.09 | -4.51% | 68.22 | 68.35 | 63.72 | 0.00 |
| Apr 30 2024 | 68.51 | -2.95 | -4.13% | 71.43 | 72.39 | 66.63 | 0.00 |
| Apr 29 2024 | 71.46 | 0.820 | 1.17% | 78.55 | 79.80 | 21.41 | 286.00 |
| Apr 28 2024 | 70.63 | -0.580 | -0.82% | 71.30 | 72.16 | 70.47 | 0.00 |
| Apr 27 2024 | 71.22 | -0.410 | -0.57% | 71.57 | 71.64 | 70.23 | 0.00 |
| Apr 26 2024 | 71.62 | -0.540 | -0.75% | 72.19 | 72.59 | 71.15 | 0.00 |
| Apr 25 2024 | 72.17 | 0.020 | 0.02% | 72.12 | 73.01 | 70.51 | 0.00 |
| Apr 24 2024 | 72.15 | -2.29 | -3.08% | 74.64 | 75.21 | 71.35 | 0.00 |
| Apr 23 2024 | 74.44 | -0.890 | -1.19% | 75.24 | 75.64 | 74.05 | 0.00 |
| Apr 22 2024 | 75.34 | 2.02 | 2.76% | 78.55 | 79.80 | 28.27 | 286.00 |
| Apr 21 2024 | 73.31 | 0.080 | 0.11% | 73.05 | 74.16 | 72.49 | 0.00 |
| Apr 20 2024 | 73.23 | 1.03 | 1.42% | 71.79 | 73.78 | 71.21 | 0.00 |
| Apr 19 2024 | 72.21 | 0.570 | 0.80% | 71.43 | 73.77 | 67.84 | 0.00 |
| Apr 18 2024 | 71.64 | 2.57 | 3.73% | 69.13 | 72.10 | 68.39 | 0.00 |
| Apr 17 2024 | 69.06 | -2.94 | -4.09% | 72.14 | 72.87 | 67.40 | 0.00 |
| Apr 16 2024 | 72.01 | 0.360 | 0.50% | 71.71 | 72.61 | 69.75 | 0.00 |
| Apr 15 2024 | 71.64 | -2.43 | -3.29% | 78.55 | 79.80 | 70.79 | 286.00 |
| Apr 14 2024 | 74.08 | 0.080 | 0.11% | 72.97 | 75.61 | 70.76 | 0.00 |
| Apr 13 2024 | 74.00 | -1.95 | -2.56% | 76.03 | 77.19 | 70.34 | 0.00 |
| Apr 12 2024 | 75.94 | -2.44 | -3.11% | 78.45 | 79.84 | 74.33 | 0.00 |
| Apr 11 2024 | 78.38 | -0.420 | -0.53% | 78.65 | 79.55 | 77.89 | 0.00 |
| Apr 10 2024 | 78.80 | 2.26 | 2.95% | 76.47 | 79.39 | 75.05 | 0.00 |
| Apr 09 2024 | 76.54 | -2.53 | -3.21% | 79.10 | 79.19 | 75.58 | 0.00 |
| Apr 08 2024 | 79.07 | 2.14 | 2.78% | 78.55 | 80.46 | 76.36 | 286.00 |
| Apr 07 2024 | 76.93 | 0.490 | 0.64% | 76.31 | 77.83 | 76.31 | 0.00 |
| Apr 06 2024 | 76.44 | 1.11 | 1.48% | 75.06 | 77.11 | 74.76 | 0.00 |
| Apr 05 2024 | 75.33 | -0.490 | -0.65% | 75.91 | 76.11 | 73.39 | 0.00 |
| Apr 04 2024 | 75.83 | 2.50 | 3.41% | 73.06 | 76.53 | 72.17 | 0.00 |
| Apr 03 2024 | 73.33 | 0.280 | 0.39% | 73.12 | 74.31 | 72.08 | 0.00 |
| Apr 02 2024 | 73.05 | -4.97 | -6.38% | 77.87 | 77.87 | 72.12 | 0.00 |
| Apr 01 2024 | 78.02 | -1.26 | -1.59% | 78.55 | 79.80 | 76.33 | 286.00 |
| Mar 31 2024 | 79.28 | 1.74 | 2.25% | 77.54 | 79.36 | 77.54 | 0.00 |
| Mar 30 2024 | 77.54 | -0.230 | -0.30% | 77.94 | 78.20 | 77.51 | 0.00 |
