Register to chat with like-minded investors on our interactive forums.
GNOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 285.68 | 0.800 | 0.28% | 284.40 | 288.64 | 283.67 | 2.00 |
| May 11 2024 | 284.88 | -19.53 | -6.42% | 285.51 | 288.86 | 282.84 | 3.00 |
| May 10 2024 | 304.41 | 0.00 | 0.00% | 304.41 | 304.41 | 304.41 | 0.00 |
| May 09 2024 | 304.41 | -3.54 | -1.15% | 302.06 | 306.60 | 296.32 | 1.00 |
| May 08 2024 | 307.95 | 0.00 | 0.00% | 307.95 | 307.95 | 307.95 | 0.00 |
| May 07 2024 | 307.95 | -5.06 | -1.62% | 313.86 | 319.59 | 307.80 | 1.00 |
| May 06 2024 | 313.01 | 2.05 | 0.66% | 318.11 | 325.54 | 310.75 | 1.00 |
| May 05 2024 | 310.96 | 0.00 | 0.00% | 310.96 | 310.96 | 310.96 | 0.00 |
| May 04 2024 | 310.96 | 1.68 | 0.54% | 308.99 | 315.83 | 306.24 | 2.00 |
| May 03 2024 | 309.28 | -6.28 | -1.99% | 303.99 | 310.57 | 296.55 | 1.00 |
| May 02 2024 | 315.56 | 0.00 | 0.00% | 315.56 | 315.56 | 315.56 | 0.00 |
| May 01 2024 | 315.56 | 1.83 | 0.58% | 314.47 | 315.56 | 297.25 | 1.00 |
| Apr 30 2024 | 313.73 | -17.85 | -5.38% | 330.56 | 336.04 | 301.46 | 3.00 |
| Apr 29 2024 | 331.58 | -7.74 | -2.28% | 339.78 | 342.32 | 325.28 | 2.00 |
| Apr 28 2024 | 339.32 | 0.00 | 0.00% | 339.32 | 339.32 | 339.32 | 0.00 |
| Apr 27 2024 | 339.32 | 11.60 | 3.54% | 328.24 | 339.32 | 322.13 | 1.00 |
| Apr 26 2024 | 327.72 | -5.19 | -1.56% | 332.39 | 333.26 | 324.93 | 0.00 |
| Apr 25 2024 | 332.91 | -5.50 | -1.63% | 337.00 | 340.45 | 322.61 | 4.00 |
| Apr 24 2024 | 338.41 | -46.24 | -12.02% | 385.86 | 385.86 | 336.19 | 17.00 |
| Apr 23 2024 | 384.65 | -7.31 | -1.86% | 391.42 | 412.36 | 384.39 | 2.00 |
| Apr 22 2024 | 391.96 | 31.49 | 8.74% | 360.71 | 393.87 | 358.58 | 2.00 |
| Apr 21 2024 | 360.47 | 3.78 | 1.06% | 359.64 | 365.93 | 355.61 | 1.00 |
| Apr 20 2024 | 356.69 | 9.69 | 2.79% | 346.35 | 360.88 | 342.38 | 1.00 |
| Apr 19 2024 | 347.00 | 4.00 | 1.17% | 340.58 | 351.53 | 321.13 | 4.00 |
| Apr 18 2024 | 343.00 | 19.97 | 6.18% | 324.42 | 343.00 | 320.70 | 5.00 |
| Apr 17 2024 | 323.03 | -8.97 | -2.70% | 331.99 | 337.90 | 319.44 | 18.00 |
| Apr 16 2024 | 332.00 | 1.20 | 0.36% | 331.58 | 338.58 | 322.13 | 18.00 |
| Apr 15 2024 | 330.80 | -5.68 | -1.69% | 334.54 | 347.71 | 329.13 | 2.00 |
| Apr 14 2024 | 336.48 | 10.16 | 3.11% | 324.88 | 337.93 | 314.16 | 10.00 |
| Apr 13 2024 | 326.32 | -17.02 | -4.96% | 341.95 | 353.67 | 307.95 | 4.00 |
| Apr 12 2024 | 343.34 | -25.87 | -7.01% | 369.78 | 375.79 | 338.76 | 2.00 |
| Apr 11 2024 | 369.21 | 2.20 | 0.60% | 368.50 | 380.84 | 366.12 | 1.00 |
| Apr 10 2024 | 367.01 | 1.29 | 0.35% | 364.43 | 367.71 | 351.37 | 1.00 |
| Apr 09 2024 | 365.72 | -9.89 | -2.63% | 378.34 | 380.94 | 363.34 | 2.00 |
| Apr 08 2024 | 375.61 | 23.22 | 6.59% | 354.16 | 379.19 | 351.51 | 4.00 |
| Apr 07 2024 | 352.39 | 4.75 | 1.37% | 346.74 | 352.93 | 345.27 | 1.00 |
| Apr 06 2024 | 347.64 | 6.17 | 1.81% | 343.14 | 351.65 | 341.64 | 1.00 |
| Apr 05 2024 | 341.47 | -6.08 | -1.75% | 347.25 | 349.15 | 336.53 | 1.00 |
| Apr 04 2024 | 347.55 | 12.46 | 3.72% | 334.06 | 354.17 | 328.69 | 2.00 |
| Apr 03 2024 | 335.09 | 9.34 | 2.87% | 325.02 | 336.55 | 321.22 | 6.00 |
| Apr 02 2024 | 325.75 | -17.79 | -5.18% | 342.08 | 345.05 | 319.12 | 1.00 |
| Apr 01 2024 | 343.54 | -13.71 | -3.84% | 355.63 | 355.63 | 332.47 | 2.00 |
| Mar 31 2024 | 357.25 | -4.41 | -1.22% | 348.06 | 359.62 | 345.75 | 11.00 |
| Mar 30 2024 | 361.66 | 0.00 | 0.00% | 361.66 | 361.66 | 361.66 | 0.00 |
| Mar 29 2024 | 361.66 | -6.25 | -1.70% | 367.25 | 367.47 | 358.13 | 1.00 |
| Mar 28 2024 | 367.91 | 7.73 | 2.15% | 361.10 | 373.89 | 356.59 | 2.00 |
| Mar 27 2024 | 360.18 | -1.40 | -0.39% | 360.76 | 368.66 | 355.14 | 6.00 |
| Mar 26 2024 | 361.58 | -2.72 | -0.75% | 366.66 | 374.06 | 357.85 | 1.00 |
| Mar 25 2024 | 364.30 | 13.08 | 3.72% | 351.10 | 369.92 | 349.43 | 1.00 |
| Mar 24 2024 | 351.22 | 15.81 | 4.71% | 336.72 | 352.91 | 333.81 | 1.00 |
| Mar 23 2024 | 335.41 | 0.710 | 0.21% | 337.93 | 346.59 | 335.41 | 0.00 |
| Mar 22 2024 | 334.70 | -10.54 | -3.05% | 347.03 | 353.11 | 330.32 | 1.00 |
| Mar 21 2024 | 345.24 | 0.00 | 0.00% | 345.24 | 345.24 | 345.24 | 0.00 |
| Mar 20 2024 | 345.24 | 39.18 | 12.80% | 304.33 | 345.24 | 0.00000400 | 159.00 |
| Mar 19 2024 | 306.06 | -26.58 | -7.99% | 333.38 | 333.38 | 301.96 | 24.00 |
| Mar 18 2024 | 332.64 | -28.92 | -8.00% | 359.51 | 365.88 | 332.31 | 15.00 |
| Mar 17 2024 | 361.56 | 9.50 | 2.70% | 352.88 | 365.74 | 339.97 | 17.00 |
| Mar 16 2024 | 352.06 | -30.91 | -8.07% | 383.11 | 386.77 | 348.18 | 2.00 |
| Mar 15 2024 | 382.97 | -43.06 | -10.11% | 400.77 | 404.73 | 368.18 | 12.00 |
| Mar 14 2024 | 426.03 | 0.00 | 0.00% | 426.03 | 426.03 | 426.03 | 0.00 |
| Mar 13 2024 | 426.03 | -5.00 | -1.16% | 431.02 | 438.71 | 422.09 | 13.00 |
| Mar 12 2024 | 431.03 | -0.940 | -0.22% | 435.67 | 439.86 | 413.48 | 2.00 |
| Mar 11 2024 | 431.97 | 24.42 | 5.99% | 405.68 | 436.30 | 393.73 | 2.00 |
| Mar 10 2024 | 407.55 | -12.80 | -3.05% | 418.72 | 427.34 | 398.89 | 4.00 |
| Mar 09 2024 | 420.35 | 2.40 | 0.57% | 417.97 | 427.45 | 413.51 | 4.00 |
| Mar 08 2024 | 417.95 | 23.08 | 5.84% | 396.28 | 417.97 | 396.28 | 4.00 |
| Mar 07 2024 | 394.87 | -0.870 | -0.22% | 397.06 | 399.84 | 381.89 | 3.00 |
| Mar 06 2024 | 395.74 | 26.18 | 7.08% | 370.70 | 399.15 | 364.36 | 2.00 |
| Mar 05 2024 | 369.56 | -28.42 | -7.14% | 396.82 | 403.50 | 351.44 | 4.00 |
| Mar 04 2024 | 397.98 | -1.99 | -0.50% | 397.46 | 403.18 | 391.52 | 4.00 |
| Mar 03 2024 | 399.97 | 0.850 | 0.21% | 401.09 | 401.47 | 390.19 | 8.00 |
| Mar 02 2024 | 399.12 | 2.44 | 0.62% | 399.78 | 400.78 | 389.52 | 4.00 |
| Mar 01 2024 | 396.68 | 12.74 | 3.32% | 388.84 | 402.61 | 380.36 | 11.00 |
| Feb 29 2024 | 383.94 | 2.32 | 0.61% | 381.86 | 406.65 | 381.71 | 8.00 |
| Feb 28 2024 | 381.62 | 20.65 | 5.72% | 367.56 | 387.25 | 359.23 | 13.00 |
| Feb 27 2024 | 360.97 | 5.31 | 1.49% | 354.39 | 368.06 | 348.70 | 8.00 |
| Feb 26 2024 | 355.66 | 5.96 | 1.70% | 349.10 | 357.69 | 331.88 | 4.00 |
| Feb 25 2024 | 349.70 | 19.21 | 5.81% | 330.59 | 355.87 | 327.00 | 14.00 |
| Feb 24 2024 | 330.49 | 22.93 | 7.46% | 310.33 | 330.49 | 306.27 | 5.00 |
| Feb 23 2024 | 307.56 | -3.25 | -1.05% | 312.50 | 313.27 | 304.99 | 3.00 |
| Feb 22 2024 | 310.81 | 0.00 | 0.00% | 310.81 | 310.81 | 310.81 | 0.00 |
| Feb 21 2024 | 310.81 | -0.540 | -0.17% | 314.32 | 314.43 | 298.45 | 6.00 |
| Feb 20 2024 | 311.35 | 9.34 | 3.09% | 303.31 | 313.51 | 296.56 | 4.00 |
| Feb 19 2024 | 302.01 | 4.61 | 1.55% | 296.43 | 304.80 | 293.08 | 9.00 |
| Feb 18 2024 | 297.40 | 12.19 | 4.27% | 285.88 | 298.90 | 282.08 | 6.00 |
| Feb 17 2024 | 285.21 | 0.00 | 0.00% | 285.21 | 285.21 | 285.21 | 0.00 |
| Feb 16 2024 | 285.21 | 5.43 | 1.94% | 279.16 | 285.21 | 277.78 | 6.00 |
| Feb 15 2024 | 279.78 | -5.04 | -1.77% | 286.52 | 289.58 | 277.72 | 8.00 |
| Feb 14 2024 | 284.82 | -0.130 | -0.05% | 281.73 | 290.00 | 280.94 | 10.00 |
| Feb 13 2024 | 284.95 | 14.76 | 5.46% | 273.87 | 288.82 | 270.77 | 9.00 |
