Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GLAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.623031 | 0.037411 | 6.39% | 0.5853 | 0.627026 | 0.582399 | 0.00 |
| May 02 2024 | 0.585621 | 0.007029 | 1.21% | 0.576554 | 0.590129 | 0.563391 | 0.00 |
| May 01 2024 | 0.578592 | -0.023773 | -3.95% | 0.600207 | 0.60077 | 0.559501 | 0.00 |
| Apr 30 2024 | 0.602365 | -0.029598 | -4.68% | 0.631992 | 0.640326 | 0.585072 | 0.00 |
| Apr 29 2024 | 0.631963 | 0.008268 | 1.33% | 0.63187 | 0.636372 | 0.611939 | 0.00 |
| Apr 28 2024 | 0.623695 | -0.004565 | -0.73% | 0.627772 | 0.636275 | 0.621355 | 0.00 |
| Apr 27 2024 | 0.62826 | -0.00332 | -0.53% | 0.631097 | 0.632579 | 0.618795 | 0.00 |
| Apr 26 2024 | 0.63158 | -0.006814 | -1.07% | 0.638398 | 0.641235 | 0.627165 | 0.00 |
| Apr 25 2024 | 0.638394 | 0.002814 | 0.44% | 0.636286 | 0.646069 | 0.621685 | 0.00 |
| Apr 24 2024 | 0.63558 | -0.021617 | -3.29% | 0.657465 | 0.664047 | 0.629309 | 0.00 |
| Apr 23 2024 | 0.657197 | -0.004835 | -0.73% | 0.661326 | 0.665233 | 0.652098 | 0.00 |
| Apr 22 2024 | 0.662032 | 0.018635 | 2.90% | 0.63187 | 0.665775 | 0.626217 | 0.00 |
| Apr 21 2024 | 0.643397 | 0.000758 | 0.12% | 0.641322 | 0.650316 | 0.636315 | 0.00 |
| Apr 20 2024 | 0.642639 | 0.008551 | 1.35% | 0.63187 | 0.647914 | 0.626217 | 0.00 |
| Apr 19 2024 | 0.634088 | 0.005297 | 0.84% | 0.627499 | 0.648415 | 0.59006 | 0.00 |
| Apr 18 2024 | 0.628791 | 0.021683 | 3.57% | 0.606702 | 0.634901 | 0.602394 | 0.00 |
| Apr 17 2024 | 0.607109 | -0.023724 | -3.76% | 0.632055 | 0.638133 | 0.592676 | 0.00 |
| Apr 16 2024 | 0.630833 | 0.002788 | 0.44% | 0.627897 | 0.636394 | 0.611067 | 0.00 |
| Apr 15 2024 | 0.628044 | -0.023294 | -3.58% | 0.678387 | 0.680279 | 0.617087 | 0.00 |
| Apr 14 2024 | 0.651338 | 0.012929 | 2.03% | 0.636766 | 0.651896 | 0.615474 | 0.00 |
| Apr 13 2024 | 0.63841 | -0.026168 | -3.94% | 0.664248 | 0.672654 | 0.60986 | 0.00 |
| Apr 12 2024 | 0.664577 | -0.02912 | -4.20% | 0.693089 | 0.704835 | 0.653677 | 0.00 |
| Apr 11 2024 | 0.693697 | -0.004818 | -0.69% | 0.698538 | 0.705454 | 0.688727 | 0.00 |
| Apr 10 2024 | 0.698515 | 0.013657 | 1.99% | 0.684238 | 0.703781 | 0.668669 | 0.00 |
| Apr 09 2024 | 0.684858 | -0.025066 | -3.53% | 0.708902 | 0.710289 | 0.675961 | 0.00 |
| Apr 08 2024 | 0.709925 | 0.022521 | 3.28% | 0.678387 | 0.719548 | 0.672054 | 0.00 |
| Apr 07 2024 | 0.687403 | 0.004743 | 0.69% | 0.682159 | 0.69552 | 0.682148 | 0.00 |
| Apr 06 2024 | 0.68266 | 0.009544 | 1.42% | 0.670961 | 0.688967 | 0.668253 | 0.00 |
| Apr 05 2024 | 0.673117 | -0.00459 | -0.68% | 0.678387 | 0.680279 | 0.653555 | 0.00 |
| Apr 04 2024 | 0.677707 | 0.022917 | 3.50% | 0.654103 | 0.686093 | 0.644632 | 0.00 |
| Apr 03 2024 | 0.65479 | 0.006633 | 1.02% | 0.648424 | 0.662619 | 0.6395 | 0.00 |
| Apr 02 2024 | 0.648157 | -0.043589 | -6.30% | 0.689641 | 0.689641 | 0.639383 | 0.00 |
| Apr 01 2024 | 0.691746 | -0.013822 | -1.96% | 0.449208 | 0.693622 | 0.448104 | 0.00 |
| Mar 31 2024 | 0.705568 | 0.015897 | 2.31% | 0.690345 | 0.706071 | 0.690234 | 0.00 |
| Mar 30 2024 | 0.689671 | -0.002325 | -0.34% | 0.691554 | 0.696419 | 0.68902 | 0.00 |
| Mar 29 2024 | 0.691995 | -0.008539 | -1.22% | 0.700611 | 0.702203 | 0.684132 | 0.00 |
| Mar 28 2024 | 0.700535 | 0.015131 | 2.21% | 0.688074 | 0.708933 | 0.68262 | 0.00 |
| Mar 27 2024 | 0.685404 | -0.007593 | -1.10% | 0.693024 | 0.709782 | 0.676962 | 0.00 |
| Mar 26 2024 | 0.692997 | 0.000712 | 0.10% | 0.69083 | 0.70836 | 0.687219 | 0.00 |
| Mar 25 2024 | 0.692285 | 0.025659 | 3.85% | 0.449208 | 0.704904 | 0.448104 | 0.00 |
| Mar 24 2024 | 0.666627 | 0.029519 | 4.63% | 0.634402 | 0.668969 | 0.632032 | 0.00 |
| Mar 23 2024 | 0.637107 | 0.009092 | 1.45% | 0.630934 | 0.652182 | 0.62409 | 0.00 |
| Mar 22 2024 | 0.628016 | -0.020165 | -3.11% | 0.648472 | 0.659677 | 0.616874 | 0.00 |
| Mar 21 2024 | 0.64818 | -0.023277 | -3.47% | 0.672497 | 0.675165 | 0.639941 | 0.00 |
| Mar 20 2024 | 0.671458 | 0.055662 | 9.04% | 0.615218 | 0.674281 | 0.60242 | 0.00 |
| Mar 19 2024 | 0.615796 | -0.055181 | -8.22% | 0.670341 | 0.674366 | 0.609325 | 0.00 |
| Mar 18 2024 | 0.670977 | -0.005835 | -0.86% | 0.449208 | 0.679598 | 0.448104 | 0.00 |
| Mar 17 2024 | 0.676812 | 0.031093 | 4.82% | 0.649841 | 0.681376 | 0.639377 | 0.00 |
| Mar 16 2024 | 0.645719 | -0.043614 | -6.33% | 0.688648 | 0.693 | 0.643721 | 0.00 |
| Mar 15 2024 | 0.689333 | -0.0182 | -2.57% | 0.449208 | 0.698153 | 0.448104 | 0.00 |
| Mar 14 2024 | 0.707533 | -0.016356 | -2.26% | 0.72321 | 0.730459 | 0.679393 | 0.00 |
| Mar 13 2024 | 0.723889 | 0.016304 | 2.30% | 0.706874 | 0.729705 | 0.706239 | 0.00 |
| Mar 12 2024 | 0.707585 | -0.006775 | -0.95% | 0.716024 | 0.722415 | 0.685466 | 0.00 |
| Mar 11 2024 | 0.71436 | 0.030835 | 4.51% | 0.449208 | 0.721703 | 0.448104 | 0.00 |
| Mar 10 2024 | 0.683525 | 0.00522 | 0.77% | 0.678018 | 0.692927 | 0.676029 | 0.00 |
| Mar 09 2024 | 0.678305 | 0.002025 | 0.30% | 0.676299 | 0.679959 | 0.673745 | 0.00 |
| Mar 08 2024 | 0.676281 | 0.012138 | 1.83% | 0.663167 | 0.693355 | 0.658131 | 0.00 |
| Mar 07 2024 | 0.664143 | 0.009861 | 1.51% | 0.653215 | 0.673844 | 0.65087 | 0.00 |
| Mar 06 2024 | 0.654282 | 0.017157 | 2.69% | 0.630936 | 0.66924 | 0.622169 | 0.00 |
| Mar 05 2024 | 0.637125 | -0.034146 | -5.09% | 0.676206 | 0.683689 | 0.600838 | 0.00 |
| Mar 04 2024 | 0.671271 | 0.047676 | 7.65% | 0.449208 | 0.677966 | 0.448104 | 0.00 |
| Mar 03 2024 | 0.623595 | 0.009502 | 1.55% | 0.613797 | 0.626188 | 0.608669 | 0.00 |
| Mar 02 2024 | 0.614093 | -0.005079 | -0.82% | 0.618525 | 0.618525 | 0.610213 | 0.00 |
| Mar 01 2024 | 0.619173 | 0.010833 | 1.78% | 0.605864 | 0.625185 | 0.602038 | 0.00 |
| Feb 29 2024 | 0.60834 | -0.010296 | -1.66% | 0.616899 | 0.63021 | 0.59911 | 0.00 |
| Feb 28 2024 | 0.618636 | 0.054361 | 9.63% | 0.5647 | 0.633584 | 0.561743 | 0.00 |
| Feb 27 2024 | 0.564275 | 0.024485 | 4.54% | 0.540789 | 0.570145 | 0.539701 | 0.00 |
| Feb 26 2024 | 0.539791 | 0.027321 | 5.33% | 0.449208 | 0.544079 | 0.448104 | 0.00 |
| Feb 25 2024 | 0.51247 | 0.002053 | 0.40% | 0.510501 | 0.514355 | 0.507736 | 0.00 |
| Feb 24 2024 | 0.510417 | 0.006803 | 1.35% | 0.502427 | 0.511737 | 0.500792 | 0.00 |
| Feb 23 2024 | 0.503614 | -0.004286 | -0.84% | 0.50787 | 0.509784 | 0.500338 | 0.00 |
| Feb 22 2024 | 0.5079 | -0.006454 | -1.25% | 0.512694 | 0.515058 | 0.504297 | 0.00 |
| Feb 21 2024 | 0.514354 | -0.003545 | -0.68% | 0.517366 | 0.51863 | 0.501782 | 0.00 |
| Feb 20 2024 | 0.517899 | 0.005432 | 1.06% | 0.512881 | 0.524297 | 0.503123 | 0.00 |
| Feb 19 2024 | 0.512467 | -0.003729 | -0.72% | 0.449208 | 0.519749 | 0.448104 | 0.00 |
| Feb 18 2024 | 0.516196 | 0.003941 | 0.77% | 0.511281 | 0.51875 | 0.507168 | 0.00 |
| Feb 17 2024 | 0.512255 | -0.004788 | -0.93% | 0.516416 | 0.516861 | 0.501692 | 0.00 |
| Feb 16 2024 | 0.517043 | 0.002583 | 0.50% | 0.514277 | 0.519984 | 0.511376 | 0.00 |
| Feb 15 2024 | 0.51446 | 0.000849 | 0.17% | 0.513185 | 0.523282 | 0.508476 | 0.00 |
| Feb 14 2024 | 0.513611 | 0.021813 | 4.44% | 0.492419 | 0.515377 | 0.487851 | 0.00 |
| Feb 13 2024 | 0.491797 | -0.003496 | -0.71% | 0.494695 | 0.498777 | 0.47914 | 0.00 |
| Feb 12 2024 | 0.495293 | 0.018211 | 3.82% | 0.449208 | 0.498257 | 0.448104 | 0.00 |
| Feb 11 2024 | 0.477082 | 0.003639 | 0.77% | 0.47223 | 0.480741 | 0.471202 | 0.00 |
| Feb 10 2024 | 0.473443 | 0.006497 | 1.39% | 0.467583 | 0.476857 | 0.464355 | 0.00 |
| Feb 09 2024 | 0.466946 | 0.017834 | 3.97% | 0.449208 | 0.477237 | 0.448104 | 0.00 |
| Feb 08 2024 | 0.449112 | 0.010676 | 2.44% | 0.439737 | 0.451546 | 0.439226 | 0.00 |
| Feb 07 2024 | 0.438436 | 0.011491 | 2.69% | 0.426775 | 0.439365 | 0.423406 | 0.00 |
| Feb 06 2024 | 0.426945 | 0.004711 | 1.12% | 0.422282 | 0.429154 | 0.420961 | 0.00 |
| Feb 05 2024 | 0.422234 | 0.001033 | 0.25% | 0.423943 | 0.43047 | 0.41432 | 0.00 |
| Feb 04 2024 | 0.421201 | -0.004167 | -0.98% | 0.425461 | 0.426618 | 0.41947 | 0.00 |
| Feb 03 2024 | 0.425368 | -0.001974 | -0.46% | 0.427513 | 0.42918 | 0.42508 | 0.00 |
