Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GNBTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.197851 | -0.004895 | -2.41% | 0.202813 | 0.203206 | 0.196383 | 0.00 |
| Jul 22 2024 | 0.202746 | -0.000991 | -0.49% | 0.170754 | 0.204907 | 0.161109 | 178,139.00 |
| Jul 21 2024 | 0.203737 | 0.002114 | 1.05% | 0.201386 | 0.204885 | 0.19771 | 0.00 |
| Jul 20 2024 | 0.201623 | 0.001326 | 0.66% | 0.200236 | 0.202864 | 0.198995 | 0.00 |
| Jul 19 2024 | 0.200297 | 0.008421 | 4.39% | 0.191904 | 0.202341 | 0.189899 | 0.00 |
| Jul 18 2024 | 0.191876 | -0.000633 | -0.33% | 0.192255 | 0.195314 | 0.18969 | 0.00 |
| Jul 17 2024 | 0.192508 | -0.003039 | -1.55% | 0.195271 | 0.198294 | 0.19172 | 0.00 |
| Jul 16 2024 | 0.195547 | 0.001304 | 0.67% | 0.194555 | 0.196094 | 0.187496 | 0.00 |
| Jul 15 2024 | 0.194244 | 0.011053 | 6.03% | 0.170754 | 0.194528 | 0.161109 | 178,139.00 |
| Jul 14 2024 | 0.183191 | 0.005504 | 3.10% | 0.177703 | 0.184178 | 0.177703 | 0.00 |
| Jul 13 2024 | 0.177687 | 0.004026 | 2.32% | 0.173672 | 0.179384 | 0.173365 | 0.00 |
| Jul 12 2024 | 0.17366 | 0.001585 | 0.92% | 0.172049 | 0.175607 | 0.16973 | 0.00 |
| Jul 11 2024 | 0.172075 | -0.001191 | -0.69% | 0.172858 | 0.178032 | 0.171324 | 0.00 |
| Jul 10 2024 | 0.173266 | -0.000853 | -0.49% | 0.173815 | 0.178202 | 0.171518 | 0.00 |
| Jul 09 2024 | 0.174119 | 0.004159 | 2.45% | 0.170117 | 0.174716 | 0.168881 | 0.00 |
| Jul 08 2024 | 0.16996 | 0.002388 | 1.42% | 0.170754 | 0.174339 | 0.161109 | 178,139.00 |
| Jul 07 2024 | 0.167573 | -0.00691 | -3.96% | 0.174442 | 0.175143 | 0.167507 | 0.00 |
| Jul 06 2024 | 0.174483 | 0.004414 | 2.60% | 0.169716 | 0.17544 | 0.16815 | 0.00 |
| Jul 05 2024 | 0.170069 | -0.001614 | -0.94% | 0.170754 | 0.172315 | 0.161109 | 0.00 |
| Jul 04 2024 | 0.171682 | -0.008939 | -4.95% | 0.180488 | 0.181191 | 0.170271 | 0.00 |
| Jul 03 2024 | 0.180621 | -0.005407 | -2.91% | 0.186214 | 0.186574 | 0.17805 | 0.00 |
| Jul 02 2024 | 0.186028 | -0.002384 | -1.27% | 0.188625 | 0.189602 | 0.185205 | 0.00 |
| Jul 01 2024 | 0.188413 | 0.000238 | 0.13% | 0.199458 | 1.54 | 0.18743 | 178,139.00 |
| Jun 30 2024 | 0.188175 | 0.005642 | 3.09% | 0.182673 | 0.188758 | 0.181943 | 0.00 |
| Jun 29 2024 | 0.182533 | 0.001543 | 0.85% | 0.180936 | 0.183338 | 0.180888 | 0.00 |
| Jun 28 2024 | 0.18099 | -0.003653 | -1.98% | 0.184832 | 0.186421 | 0.179824 | 0.00 |
| Jun 27 2024 | 0.184642 | 0.002302 | 1.26% | 0.182438 | 0.186815 | 0.181682 | 0.00 |
| Jun 26 2024 | 0.182341 | -0.00293 | -1.58% | 0.199458 | 0.199583 | 0.18206 | 178,139.00 |
| Jun 25 2024 | 0.18527 | 0.004345 | 2.40% | 0.180788 | 0.187194 | 0.1807 | 0.00 |
| Jun 24 2024 | 0.180925 | -0.009074 | -4.78% | 0.189476 | 0.189915 | 0.175702 | 0.00 |
| Jun 23 2024 | 0.189999 | -0.002701 | -1.40% | 0.192735 | 0.193464 | 0.189754 | 0.00 |
| Jun 22 2024 | 0.1927 | 0.000546 | 0.28% | 0.192434 | 0.193442 | 0.191746 | 0.00 |
| Jun 21 2024 | 0.192154 | -0.002487 | -1.28% | 0.194645 | 0.194965 | 0.190109 | 0.00 |
| Jun 20 2024 | 0.194641 | 0.000103 | 0.05% | 0.194902 | 0.199325 | 0.193575 | 0.00 |
| Jun 19 2024 | 0.194538 | -0.000577 | -0.30% | 0.195416 | 0.197099 | 0.194113 | 0.00 |
| Jun 18 2024 | 0.195114 | -0.004147 | -2.08% | 0.199458 | 0.199583 | 0.192091 | 0.00 |
| Jun 17 2024 | 0.199262 | -0.000656 | -0.33% | 0.197983 | 0.201787 | 0.195413 | 178,139.00 |
| Jun 16 2024 | 0.199917 | 0.001374 | 0.69% | 0.198529 | 0.200719 | 0.198 | 0.00 |
| Jun 15 2024 | 0.198543 | 0.000472 | 0.24% | 0.197983 | 0.199194 | 0.197486 | 0.00 |
| Jun 14 2024 | 0.198071 | -0.002305 | -1.15% | 0.200536 | 0.20196 | 0.19506 | 0.00 |
| Jun 13 2024 | 0.200376 | -0.004329 | -2.11% | 0.204747 | 0.205127 | 0.198681 | 0.00 |
| Jun 12 2024 | 0.204704 | 0.002566 | 1.27% | 0.201981 | 0.20997 | 0.20072 | 0.00 |
| Jun 11 2024 | 0.202139 | -0.006279 | -3.01% | 0.208607 | 0.208607 | 0.19849 | 0.00 |
| Jun 10 2024 | 0.208418 | -0.000547 | -0.26% | 0.203153 | 0.210456 | 0.202752 | 178,139.00 |
| Jun 09 2024 | 0.208964 | 0.000979 | 0.47% | 0.207862 | 0.209523 | 0.207489 | 0.00 |
| Jun 08 2024 | 0.207985 | -0.000022 | -0.01% | 0.207853 | 0.208554 | 0.207621 | 0.00 |
| Jun 07 2024 | 0.208007 | -0.004328 | -2.04% | 0.21227 | 0.215765 | 0.205566 | 0.00 |
| Jun 06 2024 | 0.212335 | -0.000964 | -0.45% | 0.213466 | 0.214917 | 0.210601 | 0.00 |
| Jun 05 2024 | 0.213299 | 0.00161 | 0.76% | 0.203153 | 1.72 | 0.202752 | 178,139.00 |
| Jun 04 2024 | 0.211689 | 0.005321 | 2.58% | 0.206412 | 0.213099 | 0.205668 | 0.00 |
| Jun 03 2024 | 0.206367 | 0.002978 | 1.46% | 0.203153 | 0.21079 | 0.202752 | 0.00 |
| Jun 02 2024 | 0.203389 | 0.000303 | 0.15% | 0.203154 | 0.205197 | 0.202098 | 0.00 |
| Jun 01 2024 | 0.203086 | 0.000692 | 0.34% | 0.202501 | 0.203437 | 0.202193 | 0.00 |
| May 31 2024 | 0.202394 | -0.002646 | -1.29% | 0.205087 | 0.206874 | 0.199878 | 0.00 |
| May 30 2024 | 0.205041 | 0.002225 | 1.10% | 0.20275 | 0.208587 | 0.201334 | 0.00 |
| May 29 2024 | 0.202816 | -0.002285 | -1.11% | 0.204925 | 0.206526 | 0.201298 | 0.00 |
| May 28 2024 | 0.205101 | -0.002895 | -1.39% | 0.20818 | 0.208469 | 0.201698 | 0.00 |
| May 27 2024 | 0.207996 | 0.002523 | 1.23% | 0.177364 | 0.211772 | 0.176484 | 178,139.00 |
| May 26 2024 | 0.205473 | -0.002227 | -1.07% | 0.207796 | 0.208403 | 0.20471 | 0.00 |
| May 25 2024 | 0.2077 | 0.001983 | 0.96% | 0.205592 | 0.208643 | 0.205539 | 0.00 |
| May 24 2024 | 0.205717 | 0.002095 | 1.03% | 0.203774 | 0.207596 | 0.199937 | 0.00 |
| May 23 2024 | 0.203622 | -0.00372 | -1.79% | 0.207309 | 0.210058 | 0.199545 | 0.00 |
| May 22 2024 | 0.207342 | -0.003168 | -1.50% | 0.210394 | 0.211778 | 0.206946 | 0.00 |
| May 21 2024 | 0.210511 | -0.003629 | -1.69% | 0.214348 | 0.215506 | 0.207683 | 0.00 |
| May 20 2024 | 0.21414 | 0.015455 | 7.78% | 0.177364 | 1.60 | 0.176484 | 178,139.00 |
| May 19 2024 | 0.198685 | -0.002347 | -1.17% | 0.200822 | 0.203006 | 0.197889 | 0.00 |
| May 18 2024 | 0.201032 | 0.000177 | 0.09% | 0.200919 | 0.202154 | 0.199995 | 0.00 |
| May 17 2024 | 0.200855 | 0.005036 | 2.57% | 0.195912 | 0.202391 | 0.195489 | 0.00 |
| May 16 2024 | 0.195819 | -0.003181 | -1.60% | 0.19878 | 0.200091 | 0.193811 | 0.00 |
| May 15 2024 | 0.199 | 0.014291 | 7.74% | 0.184641 | 0.199243 | 0.183973 | 0.00 |
| May 14 2024 | 0.184709 | -0.003934 | -2.09% | 0.188711 | 0.189241 | 0.183347 | 0.00 |
| May 13 2024 | 0.188642 | 0.004217 | 2.29% | 0.177364 | 0.190347 | 0.176484 | 178,139.00 |
| May 12 2024 | 0.184425 | 0.002062 | 1.13% | 0.182551 | 0.18539 | 0.181838 | 0.00 |
| May 11 2024 | 0.182363 | -0.000428 | -0.23% | 0.182491 | 0.184307 | 0.181505 | 0.00 |
| May 10 2024 | 0.182791 | -0.006282 | -3.32% | 0.188732 | 0.19041 | 0.180722 | 0.00 |
| May 09 2024 | 0.189073 | 0.005592 | 3.05% | 0.183562 | 0.190138 | 0.181965 | 0.00 |
| May 08 2024 | 0.183481 | -0.003957 | -2.11% | 0.187003 | 0.189025 | 0.18263 | 0.00 |
| May 07 2024 | 0.187438 | -0.002116 | -1.12% | 0.189499 | 0.193113 | 0.186802 | 0.00 |
| May 06 2024 | 0.189554 | -0.002464 | -1.28% | 0.177364 | 1.58 | 0.176484 | 178,139.00 |
| May 05 2024 | 0.192018 | 0.000378 | 0.20% | 0.191678 | 0.19371 | 0.188892 | 0.00 |
| May 04 2024 | 0.19164 | 0.002843 | 1.51% | 0.188668 | 0.193307 | 0.187761 | 0.00 |
| May 03 2024 | 0.188797 | 0.011337 | 6.39% | 0.177364 | 0.190008 | 0.176484 | 0.00 |
| May 02 2024 | 0.177461 | 0.00213 | 1.21% | 0.174713 | 0.178827 | 0.170725 | 0.00 |
| May 01 2024 | 0.175331 | -0.007204 | -3.95% | 0.181881 | 0.182051 | 0.169546 | 0.00 |
| Apr 30 2024 | 0.182535 | -0.008969 | -4.68% | 0.191513 | 0.194038 | 0.177294 | 0.00 |
| Apr 29 2024 | 0.191504 | 0.002505 | 1.33% | 0.194813 | 1.52 | 0.185436 | 178,139.00 |
| Apr 28 2024 | 0.188999 | -0.001383 | -0.73% | 0.190234 | 0.19281 | 0.188289 | 0.00 |
| Apr 27 2024 | 0.190382 | -0.001006 | -0.53% | 0.191242 | 0.191691 | 0.187514 | 0.00 |
| Apr 26 2024 | 0.191388 | -0.002065 | -1.07% | 0.193454 | 0.194314 | 0.19005 | 0.00 |
| Apr 25 2024 | 0.193453 | 0.000853 | 0.44% | 0.192814 | 0.195778 | 0.188389 | 0.00 |
