Register for real-time alerts, custom portfolio, and market movers
GVTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 7.55 | -0.160 | -2.11% | 7.69 | 7.78 | 7.51 | 0.00 |
| May 07 2024 | 7.71 | -0.090 | -1.12% | 7.80 | 7.94 | 7.68 | 0.00 |
| May 06 2024 | 7.80 | -0.100 | -1.28% | 8.46 | 8.48 | 7.75 | 0.00 |
| May 05 2024 | 7.90 | 0.020 | 0.20% | 7.88 | 7.97 | 7.77 | 0.00 |
| May 04 2024 | 7.88 | 0.120 | 1.51% | 7.76 | 7.95 | 7.72 | 0.00 |
| May 03 2024 | 7.77 | 0.470 | 6.39% | 7.30 | 7.82 | 7.26 | 0.00 |
| May 02 2024 | 7.30 | 0.090 | 1.21% | 7.19 | 7.36 | 7.02 | 0.00 |
| May 01 2024 | 7.21 | -0.300 | -3.95% | 7.48 | 7.49 | 6.97 | 0.00 |
| Apr 30 2024 | 7.51 | -0.370 | -4.68% | 7.88 | 7.98 | 7.29 | 0.00 |
| Apr 29 2024 | 7.88 | 0.100 | 1.33% | 8.46 | 8.48 | 7.63 | 0.00 |
| Apr 28 2024 | 7.77 | -0.060 | -0.73% | 7.83 | 7.93 | 7.75 | 0.00 |
| Apr 27 2024 | 7.83 | -0.040 | -0.53% | 7.87 | 7.89 | 7.71 | 0.00 |
| Apr 26 2024 | 7.87 | -0.080 | -1.07% | 7.96 | 7.99 | 7.82 | 0.00 |
| Apr 25 2024 | 7.96 | 0.040 | 0.44% | 7.93 | 8.05 | 7.75 | 0.00 |
| Apr 24 2024 | 7.92 | -0.270 | -3.29% | 8.20 | 8.28 | 7.84 | 0.00 |
| Apr 23 2024 | 8.19 | -0.060 | -0.73% | 8.24 | 8.29 | 8.13 | 0.00 |
| Apr 22 2024 | 8.25 | 0.230 | 2.90% | 8.46 | 8.48 | 8.11 | 0.00 |
| Apr 21 2024 | 8.02 | 0.010 | 0.12% | 7.99 | 8.11 | 7.93 | 0.00 |
| Apr 20 2024 | 8.01 | 0.110 | 1.35% | 7.88 | 8.08 | 7.81 | 0.00 |
| Apr 19 2024 | 7.90 | 0.070 | 0.84% | 7.82 | 8.08 | 7.36 | 0.00 |
| Apr 18 2024 | 7.84 | 0.270 | 3.57% | 7.56 | 7.91 | 7.51 | 0.00 |
| Apr 17 2024 | 7.57 | -0.300 | -3.76% | 7.88 | 7.95 | 7.39 | 0.00 |
| Apr 16 2024 | 7.86 | 0.030 | 0.44% | 7.83 | 7.93 | 7.62 | 0.00 |
| Apr 15 2024 | 7.83 | -0.290 | -3.58% | 8.46 | 8.48 | 7.69 | 0.00 |
| Apr 14 2024 | 8.12 | 0.160 | 2.03% | 7.94 | 8.13 | 7.67 | 0.00 |
| Apr 13 2024 | 7.96 | -0.330 | -3.94% | 8.28 | 8.39 | 7.60 | 0.00 |
| Apr 12 2024 | 8.28 | -0.360 | -4.20% | 8.64 | 8.79 | 8.15 | 0.00 |
| Apr 11 2024 | 8.65 | -0.060 | -0.69% | 8.71 | 8.79 | 8.59 | 0.00 |
| Apr 10 2024 | 8.71 | 0.170 | 1.99% | 8.53 | 8.77 | 8.34 | 0.00 |
| Apr 09 2024 | 8.54 | -0.310 | -3.53% | 8.84 | 8.85 | 8.43 | 0.00 |
| Apr 08 2024 | 8.85 | 0.280 | 3.28% | 8.46 | 8.97 | 8.38 | 0.00 |
| Apr 07 2024 | 8.57 | 0.060 | 0.69% | 8.50 | 8.67 | 8.50 | 0.00 |
| Apr 06 2024 | 8.51 | 0.120 | 1.42% | 8.36 | 8.59 | 8.33 | 0.00 |
| Apr 05 2024 | 8.39 | -0.060 | -0.68% | 8.46 | 8.48 | 8.15 | 0.00 |
| Apr 04 2024 | 8.45 | 0.290 | 3.50% | 8.15 | 8.55 | 8.04 | 0.00 |
| Apr 03 2024 | 8.16 | 0.080 | 1.02% | 8.08 | 8.26 | 7.97 | 0.00 |
| Apr 02 2024 | 8.08 | -0.540 | -6.30% | 8.60 | 8.60 | 7.97 | 0.00 |
| Apr 01 2024 | 8.62 | -0.170 | -1.96% | 5.60 | 8.65 | 5.59 | 0.00 |
| Mar 31 2024 | 8.80 | 0.200 | 2.31% | 8.61 | 8.80 | 8.60 | 0.00 |
| Mar 30 2024 | 8.60 | -0.030 | -0.34% | 8.62 | 8.68 | 8.59 | 0.00 |
| Mar 29 2024 | 8.63 | -0.110 | -1.22% | 8.73 | 8.75 | 8.53 | 0.00 |
| Mar 28 2024 | 8.73 | 0.190 | 2.21% | 8.58 | 8.84 | 8.51 | 0.00 |
| Mar 27 2024 | 8.54 | -0.090 | -1.10% | 8.64 | 8.85 | 8.44 | 0.00 |
| Mar 26 2024 | 8.64 | 0.010 | 0.10% | 8.61 | 8.83 | 8.57 | 0.00 |
| Mar 25 2024 | 8.63 | 0.320 | 3.85% | 5.60 | 8.79 | 5.59 | 0.00 |
| Mar 24 2024 | 8.31 | 0.370 | 4.63% | 7.91 | 8.34 | 7.88 | 0.00 |
| Mar 23 2024 | 7.94 | 0.110 | 1.45% | 7.87 | 8.13 | 7.78 | 0.00 |
| Mar 22 2024 | 7.83 | -0.250 | -3.11% | 8.08 | 8.22 | 7.69 | 0.00 |
| Mar 21 2024 | 8.08 | -0.290 | -3.47% | 8.38 | 8.42 | 7.98 | 0.00 |
| Mar 20 2024 | 8.37 | 0.690 | 9.04% | 7.67 | 8.41 | 7.51 | 0.00 |
| Mar 19 2024 | 7.68 | -0.690 | -8.22% | 8.36 | 8.41 | 7.60 | 0.00 |
| Mar 18 2024 | 8.36 | -0.070 | -0.86% | 5.60 | 8.47 | 5.59 | 0.00 |
| Mar 17 2024 | 8.44 | 0.390 | 4.82% | 8.10 | 8.49 | 7.97 | 0.00 |
| Mar 16 2024 | 8.05 | -0.540 | -6.33% | 8.58 | 8.64 | 8.02 | 0.00 |
| Mar 15 2024 | 8.59 | -0.230 | -2.57% | 5.60 | 8.70 | 5.59 | 0.00 |
| Mar 14 2024 | 8.82 | -0.200 | -2.26% | 9.02 | 9.11 | 8.47 | 0.00 |
| Mar 13 2024 | 9.02 | 0.200 | 2.30% | 8.81 | 9.10 | 8.80 | 0.00 |
| Mar 12 2024 | 8.82 | -0.080 | -0.95% | 8.93 | 9.01 | 8.54 | 0.00 |
| Mar 11 2024 | 8.90 | 0.380 | 4.51% | 5.60 | 9.00 | 5.59 | 0.00 |
| Mar 10 2024 | 8.52 | 0.070 | 0.77% | 8.45 | 8.64 | 8.43 | 0.00 |
| Mar 09 2024 | 8.46 | 0.030 | 0.30% | 8.43 | 8.48 | 8.40 | 0.00 |
| Mar 08 2024 | 8.43 | 0.150 | 1.83% | 8.27 | 8.64 | 8.20 | 0.00 |
| Mar 07 2024 | 8.28 | 0.120 | 1.51% | 8.14 | 8.40 | 8.11 | 0.00 |
| Mar 06 2024 | 8.16 | 0.210 | 2.69% | 7.87 | 8.34 | 7.76 | 0.00 |
| Mar 05 2024 | 7.94 | -0.430 | -5.09% | 8.43 | 8.52 | 7.49 | 0.00 |
| Mar 04 2024 | 8.37 | 0.590 | 7.65% | 5.60 | 8.45 | 5.59 | 0.00 |
| Mar 03 2024 | 7.77 | 0.120 | 1.55% | 7.65 | 7.81 | 7.59 | 0.00 |
| Mar 02 2024 | 7.66 | -0.060 | -0.82% | 7.71 | 7.71 | 7.61 | 0.00 |
| Mar 01 2024 | 7.72 | 0.140 | 1.78% | 7.55 | 7.79 | 7.50 | 0.00 |
| Feb 29 2024 | 7.58 | -0.130 | -1.66% | 7.69 | 7.86 | 7.47 | 0.00 |
| Feb 28 2024 | 7.71 | 0.680 | 9.63% | 7.04 | 7.90 | 7.00 | 0.00 |
| Feb 27 2024 | 7.03 | 0.310 | 4.54% | 6.74 | 7.11 | 6.73 | 0.00 |
| Feb 26 2024 | 6.73 | 0.340 | 5.33% | 5.60 | 6.78 | 5.59 | 0.00 |
| Feb 25 2024 | 6.39 | 0.030 | 0.40% | 6.36 | 6.41 | 6.33 | 0.00 |
| Feb 24 2024 | 6.36 | 0.080 | 1.35% | 6.26 | 6.38 | 6.24 | 0.00 |
| Feb 23 2024 | 6.28 | -0.050 | -0.84% | 6.33 | 6.35 | 6.24 | 0.00 |
| Feb 22 2024 | 6.33 | -0.080 | -1.25% | 6.39 | 6.42 | 6.29 | 0.00 |
| Feb 21 2024 | 6.41 | -0.040 | -0.68% | 6.45 | 6.47 | 6.26 | 0.00 |
| Feb 20 2024 | 6.46 | 0.070 | 1.06% | 6.39 | 6.54 | 6.27 | 0.00 |
| Feb 19 2024 | 6.39 | -0.050 | -0.72% | 5.60 | 6.48 | 5.59 | 0.00 |
| Feb 18 2024 | 6.43 | 0.050 | 0.77% | 6.37 | 6.47 | 6.32 | 0.00 |
| Feb 17 2024 | 6.39 | -0.060 | -0.93% | 6.44 | 6.44 | 6.25 | 0.00 |
| Feb 16 2024 | 6.45 | 0.030 | 0.50% | 6.41 | 6.48 | 6.37 | 0.00 |
| Feb 15 2024 | 6.41 | 0.010 | 0.17% | 6.40 | 6.52 | 6.34 | 0.00 |
| Feb 14 2024 | 6.40 | 0.270 | 4.44% | 6.14 | 6.42 | 6.08 | 0.00 |
| Feb 13 2024 | 6.13 | -0.040 | -0.71% | 6.17 | 6.22 | 5.97 | 0.00 |
| Feb 12 2024 | 6.17 | 0.230 | 3.82% | 5.60 | 6.21 | 5.59 | 0.00 |
| Feb 11 2024 | 5.95 | 0.050 | 0.77% | 5.89 | 5.99 | 5.87 | 0.00 |
| Feb 10 2024 | 5.90 | 0.080 | 1.39% | 5.83 | 5.94 | 5.79 | 0.00 |
| Feb 09 2024 | 5.82 | 0.220 | 3.97% | 5.60 | 5.95 | 5.59 | 0.00 |
