Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.25197 | -0.02191 | -8.00% | 0.27288 | 0.27678 | 0.25196 | 83,511.00 |
| Apr 23 2024 | 0.27388 | -0.0092 | -3.25% | 0.28196 | 0.28299 | 0.27379 | 28,256.00 |
| Apr 22 2024 | 0.28308 | 0.01662 | 6.24% | 0.26567 | 0.28668 | 0.26333 | 77,388.00 |
| Apr 21 2024 | 0.26646 | -0.0104 | -3.76% | 0.27284 | 0.27483 | 0.26255 | 17,839.00 |
| Apr 20 2024 | 0.27686 | 0.03382 | 13.92% | 0.24472 | 0.2798 | 0.24472 | 73,104.00 |
| Apr 19 2024 | 0.24304 | 0.00248 | 1.03% | 0.23906 | 0.24869 | 0.22233 | 103,329.00 |
| Apr 18 2024 | 0.24056 | 0.01005 | 4.36% | 0.22574 | 0.24799 | 0.220 | 212,185.00 |
| Apr 17 2024 | 0.23051 | -0.01329 | -5.45% | 0.23884 | 0.24029 | 0.225 | 39,842.00 |
| Apr 16 2024 | 0.2438 | 0.00496 | 2.08% | 0.23643 | 0.24737 | 0.22612 | 429,877.00 |
| Apr 15 2024 | 0.23884 | -0.00492 | -2.02% | 0.24283 | 0.32976 | 0.23259 | 290,104.00 |
| Apr 14 2024 | 0.24376 | 0.01906 | 8.48% | 0.22544 | 0.33392 | 0.21517 | 96,809.00 |
| Apr 13 2024 | 0.2247 | -0.0243 | -9.76% | 0.24705 | 0.25672 | 0.16265 | 599,904.00 |
| Apr 12 2024 | 0.249 | -0.04064 | -14.03% | 0.29413 | 0.29413 | 0.230 | 477,092.00 |
| Apr 11 2024 | 0.28964 | -0.01442 | -4.74% | 0.30043 | 0.30528 | 0.28557 | 54,178.00 |
| Apr 10 2024 | 0.30406 | -0.00286 | -0.93% | 0.3032 | 0.3052 | 0.29359 | 30,087.00 |
| Apr 09 2024 | 0.30692 | -0.01891 | -5.80% | 0.32051 | 0.32345 | 0.30692 | 76,970.00 |
| Apr 08 2024 | 0.32583 | 0.01741 | 5.64% | 0.30785 | 0.32667 | 0.30702 | 55,447.00 |
| Apr 07 2024 | 0.30842 | -0.00432 | -1.38% | 0.30866 | 0.31533 | 0.30828 | 23,585.00 |
| Apr 06 2024 | 0.31274 | 0.00675 | 2.21% | 0.30482 | 0.31398 | 0.30477 | 37,210.00 |
| Apr 05 2024 | 0.30599 | -0.00581 | -1.86% | 0.305 | 0.30799 | 0.29314 | 66,449.00 |
| Apr 04 2024 | 0.3118 | 0.00442 | 1.44% | 0.31407 | 0.32044 | 0.30931 | 47,434.00 |
| Apr 03 2024 | 0.30738 | -0.00496 | -1.59% | 0.30941 | 0.3237 | 0.300 | 122,434.00 |
| Apr 02 2024 | 0.31234 | -0.03541 | -10.18% | 0.345 | 0.345 | 0.3069 | 111,578.00 |
| Apr 01 2024 | 0.34775 | -0.01593 | -4.38% | 0.36396 | 0.36396 | 0.33509 | 153,966.00 |
| Mar 31 2024 | 0.36368 | 0.00348 | 0.97% | 0.36132 | 0.36521 | 0.35876 | 221,066.00 |
| Mar 30 2024 | 0.3602 | -0.00464 | -1.27% | 0.36409 | 0.36573 | 0.3602 | 36,009.00 |
| Mar 29 2024 | 0.36484 | -0.01757 | -4.59% | 0.3797 | 0.3797 | 0.36316 | 57,141.00 |
| Mar 28 2024 | 0.38241 | 0.01059 | 2.85% | 0.37503 | 0.38956 | 0.37503 | 82,241.00 |
| Mar 27 2024 | 0.37182 | 0.00385 | 1.05% | 0.36917 | 0.38521 | 0.36001 | 99,610.00 |
| Mar 26 2024 | 0.36797 | -0.00284 | -0.77% | 0.37438 | 0.3827 | 0.36319 | 23,311.00 |
| Mar 25 2024 | 0.37081 | 0.00826 | 2.28% | 0.36133 | 0.38507 | 0.35541 | 125,125.00 |
| Mar 24 2024 | 0.36255 | 0.02154 | 6.32% | 0.3458 | 0.36255 | 0.33734 | 27,920.00 |
| Mar 23 2024 | 0.34101 | 0.00395 | 1.17% | 0.33694 | 0.34917 | 0.33694 | 29,072.00 |
| Mar 22 2024 | 0.33706 | -0.0134 | -3.82% | 0.35487 | 0.35919 | 0.33439 | 40,067.00 |
| Mar 21 2024 | 0.35046 | -0.02091 | -5.63% | 0.35777 | 0.36077 | 0.34565 | 101,583.00 |
| Mar 20 2024 | 0.37137 | 0.03037 | 8.91% | 0.34595 | 0.37137 | 0.328 | 247,570.00 |
| Mar 19 2024 | 0.341 | -0.0176 | -4.91% | 0.350 | 0.37138 | 0.330 | 171,582.00 |
| Mar 18 2024 | 0.3586 | -0.0304 | -7.81% | 0.38797 | 0.40371 | 0.3586 | 88,200.00 |
| Mar 17 2024 | 0.389 | 0.05862 | 17.74% | 0.33242 | 0.39606 | 0.330 | 334,833.00 |
| Mar 16 2024 | 0.33038 | -0.04674 | -12.39% | 0.37687 | 0.40707 | 0.33038 | 56,452.00 |
| Mar 15 2024 | 0.37712 | -0.02698 | -6.68% | 0.4028 | 0.40281 | 0.340 | 214,674.00 |
| Mar 14 2024 | 0.4041 | 0.00 | 0.00% | 0.4041 | 0.4041 | 0.4041 | 0.00 |
| Mar 13 2024 | 0.4041 | -0.00329 | -0.81% | 0.41587 | 0.42565 | 0.39622 | 82,816.00 |
| Mar 12 2024 | 0.40739 | 0.0132 | 3.35% | 0.39603 | 0.414 | 0.37904 | 87,409.00 |
| Mar 11 2024 | 0.39419 | -0.00405 | -1.02% | 0.384 | 0.41505 | 0.384 | 202,271.00 |
| Mar 10 2024 | 0.39824 | -0.01448 | -3.51% | 0.430 | 0.4511 | 0.39216 | 281,130.00 |
| Mar 09 2024 | 0.41272 | 0.10135 | 32.55% | 0.310 | 0.41272 | 0.310 | 340,667.00 |
| Mar 08 2024 | 0.31137 | -0.00581 | -1.83% | 0.31179 | 0.31742 | 0.30375 | 166,663.00 |
| Mar 07 2024 | 0.31718 | 0.02071 | 6.99% | 0.29463 | 0.32932 | 0.28922 | 324,164.00 |
| Mar 06 2024 | 0.29647 | 0.04094 | 16.02% | 0.25205 | 0.30146 | 0.25205 | 222,526.00 |
| Mar 05 2024 | 0.25553 | -0.0275 | -9.72% | 0.28256 | 0.28887 | 0.220 | 677,616.00 |
| Mar 04 2024 | 0.28303 | -0.01767 | -5.88% | 0.29012 | 0.30012 | 0.27624 | 461,376.00 |
| Mar 03 2024 | 0.3007 | 0.00478 | 1.62% | 0.30251 | 0.31799 | 0.28085 | 128,875.00 |
| Mar 02 2024 | 0.29592 | -0.00052 | -0.18% | 0.2943 | 0.29948 | 0.2859 | 248,039.00 |
| Mar 01 2024 | 0.29644 | 0.04144 | 16.25% | 0.2646 | 0.3046 | 0.26456 | 386,260.00 |
| Feb 29 2024 | 0.255 | -0.01046 | -3.94% | 0.26152 | 0.26915 | 0.255 | 160,194.00 |
| Feb 28 2024 | 0.26546 | 0.00776 | 3.01% | 0.2529 | 0.28437 | 0.23121 | 547,033.00 |
| Feb 27 2024 | 0.2577 | -0.01222 | -4.53% | 0.26809 | 0.26809 | 0.25601 | 130,975.00 |
| Feb 26 2024 | 0.26992 | 0.0044 | 1.66% | 0.27213 | 0.28578 | 0.26376 | 364,967.00 |
| Feb 25 2024 | 0.26552 | 0.01336 | 5.30% | 0.24865 | 0.279 | 0.24865 | 312,097.00 |
| Feb 24 2024 | 0.25216 | 0.00684 | 2.79% | 0.24203 | 0.25372 | 0.236 | 113,566.00 |
| Feb 23 2024 | 0.24532 | -0.00468 | -1.87% | 0.25116 | 0.27379 | 0.24298 | 392,245.00 |
| Feb 22 2024 | 0.250 | -0.010 | -3.85% | 0.25869 | 0.27185 | 0.24807 | 658,241.00 |
| Feb 21 2024 | 0.260 | 0.02937 | 12.73% | 0.22854 | 0.260 | 0.213 | 250,115.00 |
| Feb 20 2024 | 0.23063 | 0.00359 | 1.58% | 0.22629 | 0.24411 | 0.215 | 461,279.00 |
| Feb 19 2024 | 0.22704 | 0.00586 | 2.65% | 0.22676 | 0.25119 | 0.22629 | 478,172.00 |
| Feb 18 2024 | 0.22118 | 0.02118 | 10.59% | 0.20677 | 0.23292 | 0.19501 | 392,564.00 |
| Feb 17 2024 | 0.200 | 0.01975 | 10.96% | 0.17757 | 0.200 | 0.1719 | 67,599.00 |
| Feb 16 2024 | 0.18025 | 0.01094 | 6.46% | 0.17178 | 0.185 | 0.17088 | 181,589.00 |
| Feb 15 2024 | 0.16931 | 0.00181 | 1.08% | 0.16997 | 0.17235 | 0.16864 | 35,373.00 |
| Feb 14 2024 | 0.1675 | 0.00576 | 3.56% | 0.15932 | 0.16872 | 0.15932 | 58,886.00 |
| Feb 13 2024 | 0.16174 | -0.00149 | -0.91% | 0.16236 | 0.16236 | 0.15862 | 29,029.00 |
| Feb 12 2024 | 0.16323 | 0.00843 | 5.45% | 0.15232 | 0.16375 | 0.15232 | 210,238.00 |
| Feb 11 2024 | 0.1548 | -0.00223 | -1.42% | 0.1574 | 0.15843 | 0.15344 | 39,301.00 |
| Feb 10 2024 | 0.15703 | 0.00158 | 1.02% | 0.15805 | 0.15842 | 0.15527 | 33,696.00 |
| Feb 09 2024 | 0.15545 | 0.00295 | 1.93% | 0.155 | 0.15666 | 0.15298 | 44,791.00 |
| Feb 08 2024 | 0.1525 | 0.00299 | 2.00% | 0.15069 | 0.1525 | 0.150 | 51,656.00 |
| Feb 07 2024 | 0.14951 | -0.00049 | -0.33% | 0.14579 | 0.14998 | 0.14504 | 57,055.00 |
| Feb 06 2024 | 0.150 | 0.00912 | 6.47% | 0.14492 | 0.150 | 0.14388 | 116,282.00 |
| Feb 05 2024 | 0.14088 | -0.00068 | -0.48% | 0.1426 | 0.14375 | 0.14088 | 11,554.00 |
| Feb 04 2024 | 0.14156 | -0.00361 | -2.49% | 0.1423 | 0.14433 | 0.14156 | 5,453.00 |
| Feb 03 2024 | 0.14517 | 0.00076 | 0.53% | 0.14689 | 0.14749 | 0.14517 | 19,279.00 |
| Feb 02 2024 | 0.14441 | 0.00238 | 1.68% | 0.14302 | 0.14448 | 0.14262 | 6,590.00 |
| Feb 01 2024 | 0.14203 | -0.00054 | -0.38% | 0.14095 | 0.14332 | 0.14036 | 27,700.00 |
| Jan 31 2024 | 0.14257 | -0.00318 | -2.18% | 0.14438 | 0.14567 | 0.142 | 39,196.00 |
| Jan 30 2024 | 0.14575 | -0.00401 | -2.68% | 0.14947 | 0.15074 | 0.14575 | 41,388.00 |
| Jan 29 2024 | 0.14976 | 0.00344 | 2.35% | 0.14409 | 0.15009 | 0.14409 | 48,280.00 |
| Jan 28 2024 | 0.14632 | -0.00202 | -1.36% | 0.14743 | 0.14938 | 0.14447 | 33,167.00 |
| Jan 27 2024 | 0.14834 | 0.00442 | 3.07% | 0.14551 | 0.14902 | 0.14551 | 27,959.00 |
| Jan 26 2024 | 0.14392 | 0.00611 | 4.43% | 0.13926 | 0.14425 | 0.13825 | 17,609.00 |
