Register for streaming realtime charts, analysis tools, and prices.
GMXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 27.82 | 0.130 | 0.47% | 27.69 | 27.92 | 26.97 | 176.00 |
| Jun 21 2024 | 27.69 | -0.240 | -0.86% | 27.93 | 28.20 | 27.39 | 2,055.00 |
| Jun 20 2024 | 27.93 | 0.380 | 1.38% | 28.39 | 29.70 | 27.57 | 1,757.00 |
| Jun 19 2024 | 27.55 | -1.31 | -4.54% | 29.20 | 30.22 | 27.55 | 1,895.00 |
| Jun 18 2024 | 28.86 | -1.76 | -5.75% | 30.62 | 30.62 | 26.68 | 963.00 |
| Jun 17 2024 | 30.62 | -1.75 | -5.41% | 32.66 | 32.92 | 30.00 | 2,302.00 |
| Jun 16 2024 | 32.37 | -0.410 | -1.25% | 32.22 | 32.46 | 31.96 | 87.00 |
| Jun 15 2024 | 32.78 | 0.580 | 1.80% | 32.19 | 33.10 | 32.15 | 184.00 |
| Jun 14 2024 | 32.20 | -0.670 | -2.04% | 33.01 | 34.47 | 31.28 | 588.00 |
| Jun 13 2024 | 32.87 | -1.69 | -4.89% | 34.02 | 34.61 | 31.57 | 576.00 |
| Jun 12 2024 | 34.56 | 0.050 | 0.14% | 34.56 | 36.63 | 33.95 | 480.00 |
| Jun 11 2024 | 34.51 | -2.88 | -7.70% | 37.51 | 39.37 | 32.65 | 1,482.00 |
| Jun 10 2024 | 37.39 | -1.41 | -3.63% | 39.06 | 40.14 | 37.39 | 661.00 |
| Jun 09 2024 | 38.80 | -1.20 | -3.00% | 39.16 | 40.06 | 38.79 | 448.00 |
| Jun 08 2024 | 40.00 | -1.43 | -3.45% | 41.29 | 44.16 | 40.00 | 434.00 |
| Jun 07 2024 | 41.43 | -1.80 | -4.16% | 43.46 | 45.62 | 39.37 | 2,069.00 |
| Jun 06 2024 | 43.23 | 0.630 | 1.48% | 42.49 | 46.01 | 41.93 | 1,292.00 |
| Jun 05 2024 | 42.60 | 4.90 | 13.00% | 34.06 | 43.02 | 33.07 | 1,296.00 |
| Jun 04 2024 | 37.70 | 1.96 | 5.48% | 35.34 | 38.70 | 35.34 | 1,105.00 |
| Jun 03 2024 | 35.74 | -2.51 | -6.56% | 36.79 | 38.01 | 31.30 | 679.00 |
| Jun 02 2024 | 38.25 | 1.38 | 3.74% | 36.83 | 38.25 | 35.81 | 339.00 |
| Jun 01 2024 | 36.87 | -0.860 | -2.28% | 38.92 | 39.69 | 36.70 | 369.00 |
| May 31 2024 | 37.73 | 0.730 | 1.97% | 37.60 | 39.30 | 36.77 | 682.00 |
| May 30 2024 | 37.00 | 2.30 | 6.63% | 34.67 | 38.04 | 33.61 | 637.00 |
| May 29 2024 | 34.70 | 0.340 | 0.99% | 34.69 | 35.00 | 33.91 | 626.00 |
| May 28 2024 | 34.36 | 2.60 | 8.19% | 31.61 | 35.83 | 30.75 | 1,099.00 |
| May 27 2024 | 31.76 | 0.230 | 0.73% | 31.67 | 33.66 | 31.50 | 1,044.00 |
| May 26 2024 | 31.53 | -0.570 | -1.78% | 31.49 | 32.07 | 31.30 | 495.00 |
| May 25 2024 | 32.10 | -0.660 | -2.01% | 32.90 | 33.71 | 31.98 | 1,386.00 |
| May 24 2024 | 32.76 | 2.20 | 7.20% | 30.72 | 33.34 | 29.99 | 2,532.00 |
| May 23 2024 | 30.56 | -0.500 | -1.61% | 30.74 | 32.00 | 29.24 | 4,916.00 |
| May 22 2024 | 31.06 | -2.11 | -6.36% | 32.43 | 33.13 | 30.73 | 912.00 |
| May 21 2024 | 33.17 | -0.890 | -2.61% | 34.06 | 34.58 | 32.60 | 2,231.00 |
| May 20 2024 | 34.06 | 5.21 | 18.06% | 28.85 | 34.06 | 28.85 | 5,835.00 |
| May 19 2024 | 28.85 | -0.710 | -2.40% | 29.36 | 30.72 | 28.65 | 423.00 |
| May 18 2024 | 29.56 | -0.370 | -1.24% | 29.92 | 30.34 | 29.50 | 512.00 |
| May 17 2024 | 29.93 | -0.450 | -1.48% | 30.13 | 30.88 | 29.93 | 639.00 |
| May 16 2024 | 30.38 | -1.67 | -5.21% | 31.58 | 31.77 | 29.67 | 2,598.00 |
| May 15 2024 | 32.05 | 4.74 | 17.36% | 27.89 | 32.31 | 27.36 | 2,172.00 |
| May 14 2024 | 27.31 | -0.770 | -2.74% | 28.43 | 31.03 | 26.50 | 833.00 |
| May 13 2024 | 28.08 | -2.00 | -6.65% | 51.05 | 54.43 | 27.23 | 1,473.00 |
| May 12 2024 | 30.08 | 1.28 | 4.44% | 29.54 | 32.80 | 28.33 | 1,393.00 |
| May 11 2024 | 28.80 | 0.590 | 2.09% | 28.16 | 29.55 | 27.40 | 481.00 |
| May 10 2024 | 28.21 | 1.13 | 4.17% | 27.25 | 34.59 | 27.16 | 7,061.00 |
| May 09 2024 | 27.08 | 2.03 | 8.10% | 25.05 | 27.27 | 24.99 | 2,171.00 |
| May 08 2024 | 25.05 | -0.120 | -0.48% | 24.89 | 26.83 | 24.31 | 2,646.00 |
| May 07 2024 | 25.17 | -0.100 | -0.40% | 25.27 | 25.74 | 24.81 | 674.00 |
| May 06 2024 | 25.27 | -0.550 | -2.13% | 26.04 | 27.07 | 25.27 | 1,626.00 |
| May 05 2024 | 25.82 | -0.040 | -0.15% | 25.90 | 26.35 | 25.22 | 863.00 |
| May 04 2024 | 25.86 | -0.400 | -1.52% | 26.26 | 26.30 | 25.67 | 446.00 |
| May 03 2024 | 26.26 | 1.39 | 5.59% | 24.87 | 26.57 | 24.53 | 971.00 |
| May 02 2024 | 24.87 | -0.150 | -0.60% | 25.02 | 25.12 | 23.94 | 423.00 |
| May 01 2024 | 25.02 | -0.220 | -0.87% | 25.33 | 25.47 | 23.41 | 961.00 |
| Apr 30 2024 | 25.24 | -1.35 | -5.08% | 26.59 | 26.67 | 24.30 | 539.00 |
| Apr 29 2024 | 26.59 | -0.150 | -0.56% | 51.05 | 54.43 | 25.75 | 1,621.00 |
| Apr 28 2024 | 26.74 | -0.910 | -3.29% | 27.65 | 28.00 | 26.74 | 117.00 |
| Apr 27 2024 | 27.65 | 0.630 | 2.33% | 26.78 | 27.89 | 25.86 | 344.00 |
| Apr 26 2024 | 27.02 | -0.410 | -1.49% | 27.43 | 27.43 | 26.35 | 1,082.00 |
| Apr 25 2024 | 27.43 | 0.920 | 3.47% | 26.51 | 27.68 | 26.49 | 671.00 |
| Apr 24 2024 | 26.51 | -2.30 | -7.98% | 28.89 | 29.36 | 26.51 | 440.00 |
| Apr 23 2024 | 28.81 | -1.54 | -5.07% | 30.35 | 30.35 | 28.64 | 575.00 |
| Apr 22 2024 | 30.35 | 0.600 | 2.02% | 51.05 | 54.43 | 29.58 | 2,473.00 |
| Apr 21 2024 | 29.75 | -0.410 | -1.36% | 30.16 | 30.49 | 29.05 | 1,132.00 |
| Apr 20 2024 | 30.16 | 1.95 | 6.91% | 28.72 | 30.44 | 28.16 | 613.00 |
| Apr 19 2024 | 28.21 | -1.04 | -3.56% | 29.25 | 29.85 | 26.99 | 784.00 |
| Apr 18 2024 | 29.25 | 0.930 | 3.28% | 28.32 | 29.55 | 27.81 | 1,174.00 |
| Apr 17 2024 | 28.32 | -0.190 | -0.67% | 28.86 | 29.64 | 26.87 | 1,534.00 |
| Apr 16 2024 | 28.51 | 0.620 | 2.22% | 27.89 | 30.00 | 26.66 | 1,511.00 |
| Apr 15 2024 | 27.89 | 0.750 | 2.76% | 27.17 | 29.60 | 26.24 | 3,207.00 |
| Apr 14 2024 | 27.14 | 2.85 | 11.73% | 24.31 | 28.39 | 23.41 | 1,667.00 |
| Apr 13 2024 | 24.29 | -5.04 | -17.18% | 29.33 | 31.13 | 20.44 | 4,100.00 |
| Apr 12 2024 | 29.33 | -6.47 | -18.07% | 36.04 | 36.53 | 26.06 | 4,621.00 |
| Apr 11 2024 | 35.80 | -2.08 | -5.49% | 37.88 | 37.90 | 35.80 | 340.00 |
| Apr 10 2024 | 37.88 | -0.520 | -1.35% | 38.40 | 38.49 | 36.59 | 2,360.00 |
| Apr 09 2024 | 38.40 | -3.01 | -7.27% | 41.41 | 42.03 | 38.34 | 1,189.00 |
| Apr 08 2024 | 41.41 | 0.710 | 1.74% | 41.14 | 42.36 | 36.95 | 4,421.00 |
| Apr 07 2024 | 40.70 | 0.190 | 0.47% | 40.53 | 41.15 | 40.46 | 273.00 |
| Apr 06 2024 | 40.51 | 0.590 | 1.48% | 39.92 | 40.59 | 39.92 | 142.00 |
| Apr 05 2024 | 39.92 | -0.370 | -0.92% | 40.29 | 40.61 | 38.76 | 655.00 |
| Apr 04 2024 | 40.29 | -0.210 | -0.52% | 40.50 | 41.48 | 39.53 | 435.00 |
| Apr 03 2024 | 40.50 | 0.570 | 1.43% | 39.93 | 40.85 | 38.60 | 514.00 |
| Apr 02 2024 | 39.93 | -3.50 | -8.06% | 43.76 | 43.76 | 38.92 | 1,352.00 |
| Apr 01 2024 | 43.43 | -2.37 | -5.17% | 45.75 | 45.79 | 42.08 | 1,436.00 |
| Mar 31 2024 | 45.80 | 1.11 | 2.48% | 44.69 | 46.27 | 44.69 | 532.00 |
| Mar 30 2024 | 44.69 | -0.170 | -0.38% | 45.01 | 46.34 | 44.69 | 417.00 |
| Mar 29 2024 | 44.86 | -0.550 | -1.21% | 45.41 | 46.74 | 44.43 | 675.00 |
| Mar 28 2024 | 45.41 | 0.150 | 0.33% | 45.26 | 46.70 | 44.65 | 762.00 |
| Mar 27 2024 | 45.26 | -1.83 | -3.89% | 46.98 | 47.60 | 44.65 | 922.00 |
| Mar 26 2024 | 47.09 | -0.280 | -0.59% | 47.37 | 49.07 | 46.09 | 1,392.00 |
| Mar 25 2024 | 47.37 | 1.18 | 2.55% | 46.02 | 49.52 | 46.02 | 2,290.00 |
| Mar 24 2024 | 46.19 | 0.920 | 2.03% | 45.17 | 46.33 | 44.49 | 306.00 |
| Mar 23 2024 | 45.27 | 1.20 | 2.72% | 44.63 | 46.16 | 44.00 | 405.00 |
