Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.33 | 0.00 | 0.01% | 1.31 | 1.38 | 1.25 | 113,684 |
| Apr 23 2024 | 1.3299 | 0.02 | 1.52% | 1.27 | 1.34 | 1.22 | 165,399 |
| Apr 22 2024 | 1.31 | -0.13 | -9.02% | 1.50 | 1.59 | 1.29 | 733,669 |
| Apr 19 2024 | 1.4399 | 0.36 | 33.32% | 1.09 | 1.47 | 1.0556 | 1,111,331 |
| Apr 18 2024 | 1.08 | -0.02 | -1.82% | 1.10 | 1.14 | 1.032 | 54,766 |
| Apr 17 2024 | 1.10 | -0.03 | -2.65% | 1.13 | 1.19 | 1.10 | 76,420 |
| Apr 16 2024 | 1.13 | -0.06 | -5.04% | 1.22 | 1.22 | 1.13 | 80,140 |
| Apr 15 2024 | 1.19 | -0.01 | -0.83% | 1.17 | 1.28 | 1.12 | 273,526 |
| Apr 12 2024 | 1.1999 | 0.08 | 7.13% | 1.13 | 1.6703 | 1.13 | 1,739,744 |
| Apr 11 2024 | 1.12 | -0.02 | -1.75% | 1.15 | 1.15 | 1.10 | 5,691 |
| Apr 10 2024 | 1.14 | 0.00 | 0.00% | 1.12 | 1.165 | 1.10 | 15,329 |
| Apr 09 2024 | 1.14 | -0.03 | -2.56% | 1.15 | 1.16 | 1.10 | 51,732 |
| Apr 08 2024 | 1.17 | -0.01 | -0.85% | 1.17 | 1.18 | 1.12 | 28,594 |
| Apr 05 2024 | 1.18 | -0.03 | -2.48% | 1.17 | 1.2359 | 1.168 | 34,697 |
| Apr 04 2024 | 1.21 | 0.09 | 8.04% | 1.1099 | 1.24 | 1.07 | 81,877 |
| Apr 03 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.155 | 1.07 | 29,107 |
| Apr 02 2024 | 1.12 | 0.06 | 5.66% | 1.07 | 1.1399 | 1.07 | 67,861 |
| Apr 01 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.08 | 1.05 | 11,445 |
| Mar 28 2024 | 1.05 | -0.01 | -0.94% | 1.08 | 1.08 | 1.045 | 21,979 |
| Mar 27 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.08 | 1.06 | 7,508 |
| Mar 26 2024 | 1.06 | -0.02 | -1.85% | 1.10 | 1.10 | 1.0599 | 7,796 |
| Mar 25 2024 | 1.08 | 0.03 | 2.86% | 1.04 | 1.09 | 1.04 | 12,680 |
| Mar 22 2024 | 1.05 | 0.01 | 0.85% | 1.0318 | 1.055 | 1.03 | 3,510 |
| Mar 21 2024 | 1.0411 | 0.01 | 1.43% | 1.03 | 1.0696 | 1.0233 | 22,851 |
| Mar 20 2024 | 1.0264 | -0.02 | -1.78% | 1.03 | 1.0567 | 1.0201 | 4,676 |
| Mar 19 2024 | 1.045 | 0.01 | 1.46% | 1.03 | 1.05 | 1.02 | 21,402 |
| Mar 18 2024 | 1.03 | -0.01 | -0.96% | 1.06 | 1.06 | 1.02 | 2,756 |
| Mar 15 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.045 | 1.0198 | 8,880 |
| Mar 14 2024 | 1.02 | 0.00 | 0.00% | 1.05 | 1.0799 | 1.02 | 7,784 |
| Mar 13 2024 | 1.02 | -0.02 | -2.04% | 1.03 | 1.0782 | 1.02 | 2,536 |
| Mar 12 2024 | 1.0412 | 0.00 | -0.39% | 1.05 | 1.055 | 1.02 | 4,049 |
| Mar 11 2024 | 1.0453 | 0.00 | 0.18% | 1.01 | 1.08 | 1.01 | 22,943 |
| Mar 08 2024 | 1.0434 | 0.02 | 1.80% | 1.02 | 1.13 | 1.00 | 88,293 |
| Mar 07 2024 | 1.025 | 0.01 | 1.48% | 1.01 | 1.04 | 1.01 | 3,321 |
| Mar 06 2024 | 1.0101 | 0.00 | -0.48% | 1.01 | 1.05 | 1.01 | 5,204 |
| Mar 05 2024 | 1.015 | -0.01 | -0.49% | 1.05 | 1.05 | 1.0114 | 7,948 |
| Mar 04 2024 | 1.02 | -0.01 | -0.97% | 1.01 | 1.044 | 1.01 | 9,877 |
| Mar 01 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.08 | 1.02 | 27,610 |
| Feb 29 2024 | 1.03 | 0.02 | 1.98% | 1.00 | 1.07 | 1.00 | 42,988 |
| Feb 28 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.03 | 1.01 | 6,638 |
| Feb 27 2024 | 1.02 | 0.04 | 4.07% | 0.96 | 1.03 | 0.96 | 12,368 |
| Feb 26 2024 | 0.9801 | -0.0099 | -1.00% | 0.9813 | 1.01 | 0.98 | 16,913 |
| Feb 23 2024 | 0.99 | -0.022 | -2.17% | 1.00 | 1.0001 | 0.98 | 10,849 |
| Feb 22 2024 | 1.012 | 0.02 | 2.22% | 0.9891 | 1.012 | 0.9891 | 3,400 |
| Feb 21 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.0399 | 0.99 | 5,651 |
| Feb 20 2024 | 1.00 | -0.03 | -2.91% | 1.03 | 1.05 | 1.00 | 6,325 |
| Feb 16 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.06 | 1.03 | 3,951 |
| Feb 15 2024 | 1.03 | 0.03 | 3.00% | 1.00 | 1.08 | 1.00 | 6,891 |
| Feb 14 2024 | 1.00 | -0.04 | -3.85% | 1.03 | 1.10 | 1.00 | 15,510 |
| Feb 13 2024 | 1.04 | 0.00 | 0.00% | 1.01 | 1.04 | 1.0001 | 3,303 |
| Feb 12 2024 | 1.04 | -0.03 | -2.35% | 1.08 | 1.08 | 1.02 | 8,416 |
| Feb 09 2024 | 1.065 | 0.01 | 1.43% | 1.07 | 1.07 | 1.03 | 2,415 |
| Feb 08 2024 | 1.05 | 0.00 | 0.01% | 1.04 | 1.0799 | 1.02 | 6,360 |
| Feb 07 2024 | 1.0499 | 0.00 | 0.03% | 1.07 | 1.07 | 1.0141 | 1,693 |
| Feb 06 2024 | 1.0496 | 0.04 | 3.92% | 1.03 | 1.06 | 1.00 | 3,813 |
| Feb 05 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.02 | 1.01 | 620 |
| Feb 02 2024 | 1.02 | 0.00 | 0.01% | 1.02 | 1.025 | 1.00 | 11,569 |
| Feb 01 2024 | 1.0199 | 0.02 | 1.99% | 1.02 | 1.02 | 1.00 | 8,408 |
| Jan 31 2024 | 1.00 | 0.00 | 0.00% | 1.01 | 1.02 | 1.00 | 9,582 |
| Jan 30 2024 | 1.00 | -0.01 | -0.99% | 1.00 | 1.03 | 1.00 | 4,561 |
| Jan 29 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.03 | 1.00 | 9,697 |
| Jan 26 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.05 | 1.02 | 1,843 |
