Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GFTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.014618 | 0.000035 | 0.24% | 0.014575 | 0.015173 | 0.014537 | 33,397.00 |
| Jun 14 2024 | 0.014583 | -0.001134 | -7.21% | 0.015714 | 0.01585 | 0.013907 | 32,691.00 |
| Jun 13 2024 | 0.015717 | 0.00025 | 1.61% | 0.01544 | 0.020283 | 0.015206 | 240,665.00 |
| Jun 12 2024 | 0.015468 | 0.00065 | 4.39% | 0.014811 | 0.016245 | 0.014717 | 19,423.00 |
| Jun 11 2024 | 0.014818 | -0.000467 | -3.06% | 0.015294 | 0.016457 | 0.014089 | 78,357.00 |
| Jun 10 2024 | 0.015285 | -0.00059 | -3.72% | 0.013522 | 0.018345 | 0.01268 | 13,387.00 |
| Jun 09 2024 | 0.015875 | 0.0006 | 3.93% | 0.015273 | 0.015939 | 0.015247 | 9,286.00 |
| Jun 08 2024 | 0.015275 | -0.001081 | -6.61% | 0.016348 | 0.016408 | 0.015251 | 284,138.00 |
| Jun 07 2024 | 0.016356 | -0.002473 | -13.13% | 0.01882 | 0.019075 | 0.016229 | 51,448.00 |
| Jun 06 2024 | 0.018828 | -0.000066 | -0.35% | 0.018892 | 0.020029 | 0.017711 | 39,899.00 |
| Jun 05 2024 | 0.018894 | 0.00066 | 3.62% | 0.013522 | 0.018894 | 0.01268 | 11,306.00 |
| Jun 04 2024 | 0.018234 | 0.001059 | 6.16% | 0.017184 | 0.018407 | 0.017169 | 12,291.00 |
| Jun 03 2024 | 0.017175 | 0.000148 | 0.87% | 0.016992 | 0.01798 | 0.01671 | 8,064.00 |
| Jun 02 2024 | 0.017027 | -0.001027 | -5.69% | 0.018065 | 0.018208 | 0.016492 | 12,364.00 |
| Jun 01 2024 | 0.018054 | 0.000045 | 0.25% | 0.018024 | 0.018617 | 0.017491 | 7,020.00 |
| May 31 2024 | 0.018008 | 0.000823 | 4.79% | 0.01718 | 0.018586 | 0.01714 | 26,330.00 |
| May 30 2024 | 0.017185 | 0.000159 | 0.93% | 0.017057 | 0.018295 | 0.01691 | 17,720.00 |
| May 29 2024 | 0.017026 | -0.000663 | -3.75% | 0.017678 | 0.018113 | 0.016959 | 8,079.00 |
| May 28 2024 | 0.017689 | 0.000339 | 1.95% | 0.017359 | 0.019155 | 0.017324 | 27,459.00 |
| May 27 2024 | 0.01735 | -0.000933 | -5.10% | 0.013522 | 0.018202 | 0.01268 | 19,387.00 |
| May 26 2024 | 0.018283 | -0.000225 | -1.22% | 0.017948 | 0.02067 | 0.017297 | 26,521.00 |
| May 25 2024 | 0.018508 | 0.003416 | 22.63% | 0.015071 | 0.020044 | 0.015071 | 53,515.00 |
| May 24 2024 | 0.015092 | 0.000134 | 0.89% | 0.014933 | 0.015688 | 0.014246 | 10,850.00 |
| May 23 2024 | 0.014959 | -0.000238 | -1.57% | 0.015762 | 0.01591 | 0.014189 | 12,235.00 |
| May 22 2024 | 0.015197 | -0.000825 | -5.15% | 0.015992 | 0.016569 | 0.015181 | 28,025.00 |
| May 21 2024 | 0.016022 | -0.000215 | -1.32% | 0.016206 | 0.016327 | 0.014757 | 19,257.00 |
| May 20 2024 | 0.016238 | 0.001641 | 11.24% | 0.013522 | 0.017017 | 0.01268 | 40,619.00 |
| May 19 2024 | 0.014597 | 0.000356 | 2.50% | 0.014237 | 0.014834 | 0.014011 | 3,366.00 |
| May 18 2024 | 0.014241 | -0.000519 | -3.52% | 0.014762 | 0.015302 | 0.014214 | 5,597.00 |
| May 17 2024 | 0.01476 | 0.001363 | 10.17% | 0.013394 | 0.014864 | 0.013394 | 4,571.00 |
| May 16 2024 | 0.013397 | -0.000698 | -4.95% | 0.014103 | 0.014669 | 0.013312 | 10,156.00 |
| May 15 2024 | 0.014095 | 0.000411 | 3.01% | 0.013699 | 0.014825 | 0.013639 | 14,971.00 |
| May 14 2024 | 0.013684 | 0.000167 | 1.23% | 0.013522 | 0.014009 | 0.012621 | 10,868.00 |
| May 13 2024 | 0.013517 | 0.000263 | 1.98% | 0.01407 | 0.014133 | 0.012954 | 30,106.00 |
| May 12 2024 | 0.013254 | -0.000349 | -2.57% | 0.013615 | 0.013819 | 0.013204 | 7,172.00 |
| May 11 2024 | 0.013603 | -0.000032 | -0.23% | 0.013597 | 0.014223 | 0.013532 | 4,527.00 |
| May 10 2024 | 0.013635 | -0.000463 | -3.28% | 0.01407 | 0.014665 | 0.013474 | 7,458.00 |
| May 09 2024 | 0.014098 | 0.000402 | 2.94% | 0.013727 | 0.014661 | 0.013627 | 12,105.00 |
| May 08 2024 | 0.013696 | -0.000805 | -5.55% | 0.01447 | 0.014562 | 0.013211 | 20,975.00 |
| May 07 2024 | 0.014502 | 0.000921 | 6.78% | 0.013597 | 0.015229 | 0.013233 | 36,298.00 |
| May 06 2024 | 0.01358 | 0.000302 | 2.27% | 0.012582 | 0.014851 | 0.012582 | 30,027.00 |
| May 05 2024 | 0.013279 | -0.00097 | -6.81% | 0.014282 | 0.014295 | 0.013279 | 9,265.00 |
| May 04 2024 | 0.014249 | 0.00019 | 1.35% | 0.014036 | 0.014363 | 0.013489 | 3,858.00 |
| May 03 2024 | 0.014059 | 0.000377 | 2.75% | 0.013674 | 0.014146 | 0.012702 | 7,140.00 |
| May 02 2024 | 0.013682 | 0.000632 | 4.84% | 0.013044 | 0.013794 | 0.012293 | 12,553.00 |
| May 01 2024 | 0.01305 | -0.000052 | -0.40% | 0.013593 | 0.013621 | 0.011829 | 12,114.00 |
| Apr 30 2024 | 0.013102 | -0.00062 | -4.52% | 0.013726 | 0.01391 | 0.012134 | 12,083.00 |
| Apr 29 2024 | 0.013722 | 0.000632 | 4.83% | 0.012582 | 0.014851 | 0.012582 | 46,867.00 |
| Apr 28 2024 | 0.01309 | -0.000011 | -0.08% | 0.013078 | 0.014291 | 0.013042 | 19,867.00 |
| Apr 27 2024 | 0.013101 | -0.001703 | -11.50% | 0.014804 | 0.015168 | 0.012607 | 34,518.00 |
| Apr 26 2024 | 0.014805 | 0.000888 | 6.38% | 0.01392 | 0.015445 | 0.01382 | 69,012.00 |
| Apr 25 2024 | 0.013917 | 0.000506 | 3.77% | 0.013418 | 0.014599 | 0.013286 | 20,831.00 |
| Apr 24 2024 | 0.013411 | -0.000986 | -6.85% | 0.014444 | 0.015558 | 0.013396 | 69,157.00 |
| Apr 23 2024 | 0.014397 | 0.000313 | 2.22% | 0.014062 | 0.015545 | 0.014014 | 30,199.00 |
| Apr 22 2024 | 0.014085 | -0.000093 | -0.66% | 0.012582 | 0.01509 | 0.012582 | 45,615.00 |
| Apr 21 2024 | 0.014178 | -0.000528 | -3.59% | 0.014706 | 0.015336 | 0.014083 | 8,352.00 |
| Apr 20 2024 | 0.014706 | 0.000718 | 5.13% | 0.013953 | 0.015255 | 0.013829 | 38,513.00 |
| Apr 19 2024 | 0.013988 | 0.000705 | 5.31% | 0.013246 | 0.014527 | 0.012582 | 29,292.00 |
| Apr 18 2024 | 0.013284 | 0.000471 | 3.68% | 0.012833 | 0.013861 | 0.012702 | 14,429.00 |
| Apr 17 2024 | 0.012813 | -0.000519 | -3.89% | 0.013335 | 0.014004 | 0.012126 | 15,724.00 |
| Apr 16 2024 | 0.013331 | 0.000085 | 0.64% | 0.013243 | 0.013817 | 0.012928 | 22,210.00 |
| Apr 15 2024 | 0.013247 | -0.001566 | -10.57% | 0.012582 | 0.015 | 0.012582 | 9,199.00 |
| Apr 14 2024 | 0.014813 | 0.002155 | 17.03% | 0.012582 | 0.01487 | 0.012582 | 13,744.00 |
| Apr 13 2024 | 0.012657 | -0.00414 | -24.65% | 0.016797 | 0.016958 | 0.012079 | 37,634.00 |
| Apr 12 2024 | 0.016797 | -0.004971 | -22.84% | 0.021813 | 0.022093 | 0.01488 | 113,847.00 |
| Apr 11 2024 | 0.021768 | -0.000722 | -3.21% | 0.021914 | 0.023248 | 0.021112 | 16,019.00 |
| Apr 10 2024 | 0.022491 | 0.001218 | 5.73% | 0.021273 | 0.023222 | 0.019868 | 21,795.00 |
| Apr 09 2024 | 0.021272 | -0.001325 | -5.86% | 0.022575 | 0.022589 | 0.020416 | 3,986.00 |
| Apr 08 2024 | 0.022597 | 0.001261 | 5.91% | 0.020369 | 0.023323 | 0.019194 | 14,285.00 |
| Apr 07 2024 | 0.021336 | 0.000698 | 3.38% | 0.020614 | 0.022098 | 0.020609 | 17,045.00 |
| Apr 06 2024 | 0.020638 | 0.0008 | 4.03% | 0.019782 | 0.021488 | 0.019715 | 4,941.00 |
| Apr 05 2024 | 0.019838 | -0.000185 | -0.92% | 0.020024 | 0.020363 | 0.018901 | 10,515.00 |
| Apr 04 2024 | 0.020023 | -0.000366 | -1.80% | 0.020369 | 0.020878 | 0.019194 | 10,023.00 |
| Apr 03 2024 | 0.020389 | -0.000447 | -2.15% | 0.020833 | 0.021206 | 0.019295 | 8,201.00 |
| Apr 02 2024 | 0.020836 | -0.001411 | -6.34% | 0.022192 | 0.022338 | 0.020481 | 33,376.00 |
| Apr 01 2024 | 0.022247 | -0.001833 | -7.61% | 0.020317 | 0.027556 | 0.019822 | 38,234.00 |
| Mar 31 2024 | 0.024079 | 0.000965 | 4.17% | 0.023135 | 0.024084 | 0.022626 | 15,633.00 |
| Mar 30 2024 | 0.023115 | -0.00123 | -5.05% | 0.023787 | 0.024404 | 0.023098 | 16,583.00 |
| Mar 29 2024 | 0.024344 | 0.002475 | 11.32% | 0.021841 | 0.025517 | 0.021574 | 51,151.00 |
| Mar 28 2024 | 0.02187 | -0.000067 | -0.31% | 0.021479 | 0.022573 | 0.020731 | 35,172.00 |
| Mar 27 2024 | 0.021937 | 0.001545 | 7.58% | 0.02035 | 0.022 | 0.019902 | 22,424.00 |
| Mar 26 2024 | 0.020391 | 0.000623 | 3.15% | 0.020317 | 0.021726 | 0.019731 | 11,087.00 |
| Mar 25 2024 | 0.019768 | -0.001056 | -5.07% | 0.022316 | 0.025859 | 0.01914 | 13,445.00 |
| Mar 24 2024 | 0.020824 | -0.000117 | -0.56% | 0.020419 | 0.021193 | 0.019354 | 5,383.00 |
| Mar 23 2024 | 0.02094 | 0.000771 | 3.82% | 0.020235 | 0.021904 | 0.020145 | 30,865.00 |
| Mar 22 2024 | 0.020169 | -0.000496 | -2.40% | 0.020187 | 0.021072 | 0.018917 | 12,530.00 |
| Mar 21 2024 | 0.020666 | -0.000034 | -0.16% | 0.02068 | 0.021247 | 0.019541 | 12,100.00 |
| Mar 20 2024 | 0.020699 | -0.000239 | -1.14% | 0.020988 | 0.02159 | 0.018194 | 30,021.00 |
| Mar 19 2024 | 0.020939 | -0.001916 | -8.38% | 0.022316 | 0.025859 | 0.020674 | 132,436.00 |
| Mar 18 2024 | 0.022855 | 0.003065 | 15.49% | 0.014013 | 0.023157 | 0.013903 | 111,767.00 |
| Mar 17 2024 | 0.01979 | 0.001353 | 7.34% | 0.018614 | 0.019961 | 0.017806 | 41,295.00 |
| Mar 16 2024 | 0.018437 | -0.001808 | -8.93% | 0.020161 | 0.021785 | 0.01821 | 16,847.00 |
