Register for real-time alerts, custom portfolio, and market movers
GRTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.2925 | -0.0099 | -3.27% | 0.3027 | 0.3035 | 0.290 | 1,281,852.00 |
| May 25 2024 | 0.3024 | 0.0018 | 0.60% | 0.3001 | 0.3028 | 0.29634 | 840,701.00 |
| May 24 2024 | 0.3006 | -0.0027 | -0.89% | 0.3039 | 0.30832 | 0.2926 | 1,320,379.00 |
| May 23 2024 | 0.3033 | -0.0162 | -5.07% | 0.3203 | 0.3216 | 0.28556 | 2,776,826.00 |
| May 22 2024 | 0.3195 | 0.0071 | 2.27% | 0.3119 | 0.3308 | 0.3036 | 1,693,779.00 |
| May 21 2024 | 0.3124 | 0.0021 | 0.68% | 0.3102 | 0.3248 | 0.3056 | 5,292,559.00 |
| May 20 2024 | 0.3103 | 0.0344 | 12.47% | 0.2788 | 0.3108 | 0.27495 | 4,244,864.00 |
| May 19 2024 | 0.2759 | -0.0109 | -3.80% | 0.2876 | 0.2892 | 0.2727 | 1,012,279.00 |
| May 18 2024 | 0.2868 | -0.0043 | -1.48% | 0.2915 | 0.2944 | 0.27864 | 602,458.00 |
| May 17 2024 | 0.2911 | 0.01105 | 3.95% | 0.27864 | 0.30063 | 0.27564 | 2,922,649.00 |
| May 16 2024 | 0.28005 | 0.00195 | 0.70% | 0.27906 | 0.28702 | 0.2702 | 3,536,160.00 |
| May 15 2024 | 0.2781 | 0.033 | 13.46% | 0.24458 | 0.2797 | 0.24303 | 3,139,764.00 |
| May 14 2024 | 0.2451 | -0.013 | -5.04% | 0.2585 | 0.2598 | 0.2433 | 1,584,771.00 |
| May 13 2024 | 0.2581 | -0.0004 | -0.15% | 0.25956 | 0.2681 | 0.2423 | 1,706,983.00 |
| May 12 2024 | 0.2585 | -0.006 | -2.27% | 0.2669 | 0.2709 | 0.2571 | 762,248.00 |
| May 11 2024 | 0.2645 | -0.0065 | -2.40% | 0.2715 | 0.29643 | 0.2645 | 1,391,896.00 |
| May 10 2024 | 0.271 | -0.00166 | -0.61% | 0.2724 | 0.2948 | 0.2642 | 2,571,480.00 |
| May 09 2024 | 0.27266 | 0.02866 | 11.75% | 0.2447 | 0.27804 | 0.24384 | 1,629,094.00 |
| May 08 2024 | 0.244 | -0.0184 | -7.01% | 0.261 | 0.26378 | 0.2405 | 1,560,299.00 |
| May 07 2024 | 0.2624 | -0.00022 | -0.08% | 0.2639 | 0.2738 | 0.2591 | 1,175,228.00 |
| May 06 2024 | 0.26262 | -0.0096 | -3.53% | 0.27445 | 0.2839 | 0.26149 | 2,412,638.00 |
| May 05 2024 | 0.27222 | 0.01622 | 6.34% | 0.2568 | 0.2801 | 0.2475 | 2,283,584.00 |
| May 04 2024 | 0.256 | -0.0007 | -0.27% | 0.25535 | 0.2656 | 0.25535 | 836,720.00 |
| May 03 2024 | 0.2567 | 0.0224 | 9.56% | 0.2342 | 0.26408 | 0.23023 | 2,471,799.00 |
| May 02 2024 | 0.2343 | 0.0066 | 2.90% | 0.2277 | 0.2379 | 0.21777 | 1,102,691.00 |
| May 01 2024 | 0.2277 | 0.0053 | 2.38% | 0.22028 | 0.2316 | 0.2067 | 1,583,555.00 |
| Apr 30 2024 | 0.2224 | -0.0176 | -7.33% | 0.23843 | 0.2421 | 0.21401 | 3,357,436.00 |
| Apr 29 2024 | 0.240 | -0.00008 | -0.03% | 0.27434 | 0.2799 | 0.2296 | 1,302,071.00 |
| Apr 28 2024 | 0.24008 | -0.00802 | -3.23% | 0.247 | 0.25762 | 0.23954 | 788,087.00 |
| Apr 27 2024 | 0.2481 | 0.0061 | 2.52% | 0.2419 | 0.2536 | 0.23269 | 1,474,861.00 |
| Apr 26 2024 | 0.242 | -0.0072 | -2.89% | 0.2477 | 0.2526 | 0.23765 | 1,128,728.00 |
| Apr 25 2024 | 0.2492 | -0.0032 | -1.27% | 0.2529 | 0.26401 | 0.2434 | 1,030,373.00 |
| Apr 24 2024 | 0.2524 | -0.0218 | -7.95% | 0.27434 | 0.28027 | 0.2494 | 2,256,620.00 |
| Apr 23 2024 | 0.2742 | -0.0093 | -3.28% | 0.2832 | 0.2925 | 0.2734 | 867,027.00 |
| Apr 22 2024 | 0.2835 | 0.01949 | 7.38% | 0.26389 | 0.2884 | 0.2621 | 974,348.00 |
| Apr 21 2024 | 0.26401 | -0.00989 | -3.61% | 0.2724 | 0.27676 | 0.26012 | 2,708,624.00 |
| Apr 20 2024 | 0.2739 | 0.03129 | 12.90% | 0.24269 | 0.2812 | 0.2375 | 869,929.00 |
| Apr 19 2024 | 0.24261 | 0.00271 | 1.13% | 0.2393 | 0.25028 | 0.220 | 2,939,457.00 |
| Apr 18 2024 | 0.2399 | 0.014 | 6.20% | 0.22715 | 0.24799 | 0.220 | 907,085.00 |
| Apr 17 2024 | 0.2259 | -0.0177 | -7.27% | 0.2422 | 0.2455 | 0.22237 | 2,058,010.00 |
| Apr 16 2024 | 0.2436 | 0.00539 | 2.26% | 0.23874 | 0.24737 | 0.2258 | 5,438,849.00 |
| Apr 15 2024 | 0.23821 | -0.00759 | -3.09% | 0.24094 | 0.32976 | 0.230 | 6,711,115.00 |
| Apr 14 2024 | 0.2458 | 0.019 | 8.38% | 0.2262 | 0.27135 | 0.2117 | 3,618,947.00 |
| Apr 13 2024 | 0.2268 | -0.0272 | -10.71% | 0.2526 | 0.2618 | 0.186 | 9,667,031.00 |
| Apr 12 2024 | 0.254 | -0.03546 | -12.25% | 0.30531 | 0.30531 | 0.22108 | 7,983,758.00 |
| Apr 11 2024 | 0.28946 | -0.01614 | -5.28% | 0.30531 | 0.3064 | 0.28506 | 1,513,571.00 |
| Apr 10 2024 | 0.3056 | -0.0023 | -0.75% | 0.30606 | 0.30924 | 0.2889 | 2,182,653.00 |
| Apr 09 2024 | 0.3079 | -0.0162 | -5.00% | 0.3239 | 0.3261 | 0.30566 | 1,939,870.00 |
| Apr 08 2024 | 0.3241 | 0.01244 | 3.99% | 0.31202 | 0.32701 | 0.3038 | 1,802,069.00 |
| Apr 07 2024 | 0.31166 | 0.00256 | 0.83% | 0.3087 | 0.3224 | 0.3068 | 1,599,044.00 |
| Apr 06 2024 | 0.3091 | 0.0028 | 0.91% | 0.3063 | 0.3158 | 0.30421 | 456,939.00 |
| Apr 05 2024 | 0.3063 | -0.0057 | -1.83% | 0.3109 | 0.314 | 0.2923 | 1,702,942.00 |
| Apr 04 2024 | 0.312 | 0.0063 | 2.06% | 0.3033 | 0.32215 | 0.2983 | 1,912,836.00 |
| Apr 03 2024 | 0.3057 | -0.0051 | -1.64% | 0.3099 | 0.32454 | 0.2974 | 3,465,962.00 |
| Apr 02 2024 | 0.3108 | -0.03884 | -11.11% | 0.3487 | 0.3502 | 0.30578 | 3,765,712.00 |
| Apr 01 2024 | 0.34964 | -0.01376 | -3.79% | 0.36307 | 0.3653 | 0.3353 | 2,854,618.00 |
| Mar 31 2024 | 0.3634 | 0.0037 | 1.03% | 0.36113 | 0.3661 | 0.3582 | 680,540.00 |
| Mar 30 2024 | 0.3597 | -0.0046 | -1.26% | 0.365 | 0.36828 | 0.3576 | 1,530,686.00 |
| Mar 29 2024 | 0.3643 | -0.01609 | -4.23% | 0.38056 | 0.3886 | 0.3617 | 1,470,315.00 |
| Mar 28 2024 | 0.38039 | 0.01087 | 2.94% | 0.3691 | 0.3963 | 0.36736 | 6,192,764.00 |
| Mar 27 2024 | 0.36952 | 0.00262 | 0.71% | 0.3675 | 0.395 | 0.357 | 7,469,053.00 |
| Mar 26 2024 | 0.3669 | -0.003 | -0.81% | 0.3707 | 0.3848 | 0.3613 | 2,122,255.00 |
| Mar 25 2024 | 0.3699 | 0.0105 | 2.92% | 0.35706 | 0.3866 | 0.35229 | 6,186,871.00 |
| Mar 24 2024 | 0.3594 | 0.0209 | 6.17% | 0.34618 | 0.3632 | 0.3356 | 859,399.00 |
| Mar 23 2024 | 0.3385 | 0.0012 | 0.36% | 0.3377 | 0.3518 | 0.3332 | 883,656.00 |
| Mar 22 2024 | 0.3373 | -0.0126 | -3.60% | 0.35022 | 0.3588 | 0.3304 | 1,252,971.00 |
| Mar 21 2024 | 0.3499 | -0.0197 | -5.33% | 0.36791 | 0.3689 | 0.3432 | 4,406,409.00 |
| Mar 20 2024 | 0.3696 | 0.0253 | 7.35% | 0.3453 | 0.37351 | 0.3266 | 6,950,442.00 |
| Mar 19 2024 | 0.3443 | -0.0138 | -3.85% | 0.3618 | 0.410 | 0.3288 | 3,927,477.00 |
| Mar 18 2024 | 0.3581 | -0.03335 | -8.52% | 0.3862 | 0.4045 | 0.3578 | 1,868,101.00 |
| Mar 17 2024 | 0.39145 | 0.05318 | 15.72% | 0.34157 | 0.405 | 0.3296 | 9,001,999.00 |
| Mar 16 2024 | 0.33827 | -0.04028 | -10.64% | 0.3769 | 0.3882 | 0.33012 | 4,689,671.00 |
| Mar 15 2024 | 0.37855 | -0.02235 | -5.57% | 0.40286 | 0.4035 | 0.33913 | 11,612,333.00 |
| Mar 14 2024 | 0.4009 | -0.0015 | -0.37% | 0.4066 | 0.4085 | 0.3725 | 5,241,795.00 |
| Mar 13 2024 | 0.4024 | -0.0058 | -1.42% | 0.405 | 0.4304 | 0.3953 | 2,648,583.00 |
| Mar 12 2024 | 0.4082 | 0.0118 | 2.98% | 0.3944 | 0.4153 | 0.379 | 2,890,147.00 |
| Mar 11 2024 | 0.3964 | -0.0034 | -0.85% | 0.3952 | 0.42018 | 0.37403 | 21,622,707.00 |
| Mar 10 2024 | 0.3998 | -0.0023 | -0.57% | 0.42523 | 0.462 | 0.39001 | 24,219,335.00 |
| Mar 09 2024 | 0.4021 | 0.09106 | 29.28% | 0.31079 | 0.420 | 0.30879 | 19,165,991.00 |
| Mar 08 2024 | 0.31104 | -0.00386 | -1.23% | 0.3157 | 0.3208 | 0.28632 | 10,328,352.00 |
| Mar 07 2024 | 0.3149 | 0.0207 | 7.04% | 0.2948 | 0.3294 | 0.2878 | 4,255,020.00 |
| Mar 06 2024 | 0.2942 | 0.0364 | 14.12% | 0.2586 | 0.30255 | 0.2476 | 12,430,837.00 |
| Mar 05 2024 | 0.2578 | -0.0259 | -9.13% | 0.2819 | 0.28715 | 0.215 | 18,691,239.00 |
| Mar 04 2024 | 0.2837 | -0.0108 | -3.67% | 0.2953 | 0.3011 | 0.2765 | 5,641,340.00 |
| Mar 03 2024 | 0.2945 | -0.0002 | -0.07% | 0.2924 | 0.3075 | 0.2713 | 3,302,217.00 |
| Mar 02 2024 | 0.2947 | -0.0022 | -0.74% | 0.29475 | 0.3002 | 0.2833 | 3,651,995.00 |
| Mar 01 2024 | 0.2969 | 0.0367 | 14.10% | 0.2621 | 0.3067 | 0.2614 | 16,291,966.00 |
| Feb 29 2024 | 0.2602 | -0.0057 | -2.14% | 0.2616 | 0.26882 | 0.251 | 7,298,306.00 |
| Feb 28 2024 | 0.2659 | 0.00854 | 3.32% | 0.25838 | 0.2843 | 0.247 | 4,922,650.00 |
| Feb 27 2024 | 0.25736 | -0.01274 | -4.72% | 0.2691 | 0.2696 | 0.2552 | 8,879,283.00 |
