Register to chat with like-minded investors on our interactive forums.
GLMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.5733 | 0.0074 | 1.31% | 0.5641 | 0.6418 | 0.5558 | 1,965,502.00 |
| May 09 2024 | 0.5659 | 0.0236 | 4.35% | 0.544 | 0.5962 | 0.5427 | 1,322,220.00 |
| May 08 2024 | 0.5423 | -0.0326 | -5.67% | 0.5663 | 0.5847 | 0.5381 | 803,642.00 |
| May 07 2024 | 0.5749 | -0.0175 | -2.95% | 0.5945 | 0.614 | 0.5714 | 1,101,769.00 |
| May 06 2024 | 0.5924 | -0.031 | -4.97% | 0.6219 | 0.6418 | 0.5821 | 4,942,743.00 |
| May 05 2024 | 0.6234 | 0.0516 | 9.02% | 0.5743 | 0.669 | 0.556 | 4,593,182.00 |
| May 04 2024 | 0.5718 | 0.1134 | 24.74% | 0.4565 | 0.585 | 0.4479 | 3,665,005.00 |
| May 03 2024 | 0.4584 | 0.0141 | 3.17% | 0.446 | 0.4746 | 0.4352 | 1,076,348.00 |
| May 02 2024 | 0.4443 | -0.0163 | -3.54% | 0.4598 | 0.465 | 0.4325 | 1,097,723.00 |
| May 01 2024 | 0.4606 | -0.0344 | -6.95% | 0.4875 | 0.4917 | 0.436 | 1,977,716.00 |
| Apr 30 2024 | 0.495 | -0.0282 | -5.39% | 0.5451 | 0.5451 | 0.4778 | 4,010,074.00 |
| Apr 29 2024 | 0.5232 | -0.0008 | -0.15% | 0.5482 | 0.5855 | 0.4934 | 9,124,894.00 |
| Apr 28 2024 | 0.524 | 0.0315 | 6.40% | 0.4845 | 0.600 | 0.4618 | 8,591,298.00 |
| Apr 27 2024 | 0.4925 | 0.110 | 28.76% | 0.3825 | 0.5958 | 0.3825 | 11,882,258.00 |
| Apr 26 2024 | 0.3825 | -0.0065 | -1.67% | 0.3884 | 0.3926 | 0.3776 | 184,154.00 |
| Apr 25 2024 | 0.389 | -0.0268 | -6.45% | 0.3903 | 0.3968 | 0.3746 | 606,123.00 |
| Apr 24 2024 | 0.4158 | -0.001 | -0.24% | 0.4162 | 0.4204 | 0.3986 | 317,025.00 |
| Apr 23 2024 | 0.4168 | -0.0121 | -2.82% | 0.4266 | 0.4319 | 0.4127 | 404,159.00 |
| Apr 22 2024 | 0.4289 | 0.0234 | 5.77% | 0.4308 | 0.440 | 0.4023 | 295,878.00 |
| Apr 21 2024 | 0.4055 | 0.0019 | 0.47% | 0.4008 | 0.4182 | 0.3871 | 493,469.00 |
| Apr 20 2024 | 0.4036 | 0.0344 | 9.32% | 0.369 | 0.4067 | 0.3651 | 415,130.00 |
| Apr 19 2024 | 0.3692 | 0.0003 | 0.08% | 0.3688 | 0.3789 | 0.3374 | 712,015.00 |
| Apr 18 2024 | 0.3689 | 0.0216 | 6.22% | 0.3476 | 0.3731 | 0.340 | 611,449.00 |
| Apr 17 2024 | 0.3473 | -0.0162 | -4.46% | 0.3616 | 0.3676 | 0.3359 | 781,012.00 |
| Apr 16 2024 | 0.3635 | -0.0004 | -0.11% | 0.3646 | 0.3741 | 0.3468 | 957,451.00 |
| Apr 15 2024 | 0.3639 | -0.0271 | -6.93% | 0.3857 | 0.4021 | 0.3522 | 762,083.00 |
| Apr 14 2024 | 0.391 | 0.034 | 9.52% | 0.3532 | 0.3941 | 0.3353 | 1,433,727.00 |
| Apr 13 2024 | 0.357 | -0.0655 | -15.50% | 0.4189 | 0.4206 | 0.3185 | 2,172,976.00 |
| Apr 12 2024 | 0.4225 | -0.089 | -17.40% | 0.5106 | 0.5328 | 0.365 | 3,037,073.00 |
| Apr 11 2024 | 0.5115 | -0.0159 | -3.01% | 0.5252 | 0.5252 | 0.5022 | 580,879.00 |
| Apr 10 2024 | 0.5274 | -0.0185 | -3.39% | 0.5459 | 0.562 | 0.503 | 1,127,373.00 |
| Apr 09 2024 | 0.5459 | -0.0335 | -5.78% | 0.5978 | 0.6049 | 0.5411 | 910,945.00 |
| Apr 08 2024 | 0.5794 | 0.01578 | 2.80% | 0.5586 | 0.5816 | 0.5464 | 463,073.00 |
| Apr 07 2024 | 0.56362 | 0.02392 | 4.43% | 0.5567 | 0.5648 | 0.5432 | 491,581.00 |
| Apr 06 2024 | 0.5397 | 0.0118 | 2.24% | 0.5251 | 0.5417 | 0.5227 | 246,918.00 |
| Apr 05 2024 | 0.5279 | -0.0205 | -3.74% | 0.5556 | 0.6423 | 0.5039 | 986,924.00 |
| Apr 04 2024 | 0.5484 | 0.0339 | 6.59% | 0.5114 | 0.5565 | 0.496 | 1,108,540.00 |
| Apr 03 2024 | 0.5145 | -0.0128 | -2.43% | 0.5227 | 0.5386 | 0.4949 | 1,721,756.00 |
| Apr 02 2024 | 0.5273 | -0.0386 | -6.82% | 0.5745 | 0.6041 | 0.5134 | 3,127,864.00 |
| Apr 01 2024 | 0.5659 | -0.0438 | -7.18% | 0.6055 | 0.620 | 0.5423 | 1,889,545.00 |
| Mar 31 2024 | 0.6097 | 0.0227 | 3.87% | 0.6028 | 0.6265 | 0.5896 | 723,681.00 |
| Mar 30 2024 | 0.587 | -0.040 | -6.38% | 0.6144 | 0.6281 | 0.582 | 2,995,341.00 |
| Mar 29 2024 | 0.627 | 0.0448 | 7.69% | 0.6032 | 0.7104 | 0.5799 | 8,617,231.00 |
| Mar 28 2024 | 0.5822 | 0.0245 | 4.39% | 0.5592 | 0.6427 | 0.5592 | 4,699,618.00 |
| Mar 27 2024 | 0.5577 | 0.0128 | 2.35% | 0.5616 | 0.595 | 0.5322 | 3,071,759.00 |
| Mar 26 2024 | 0.5449 | 0.023 | 4.41% | 0.5225 | 0.5603 | 0.5225 | 958,103.00 |
| Mar 25 2024 | 0.5219 | 0.023 | 4.61% | 0.4966 | 0.5291 | 0.494 | 1,220,372.00 |
| Mar 24 2024 | 0.4989 | 0.0067 | 1.36% | 0.4845 | 0.5006 | 0.4721 | 419,534.00 |
| Mar 23 2024 | 0.4922 | 0.0402 | 8.89% | 0.4526 | 0.5005 | 0.4479 | 1,098,393.00 |
| Mar 22 2024 | 0.452 | -0.0238 | -5.00% | 0.4759 | 0.4962 | 0.4432 | 922,853.00 |
| Mar 21 2024 | 0.4758 | -0.0127 | -2.60% | 0.4956 | 0.4961 | 0.460 | 497,439.00 |
| Mar 20 2024 | 0.4885 | 0.0495 | 11.28% | 0.4401 | 0.540 | 0.4158 | 2,055,161.00 |
| Mar 19 2024 | 0.439 | -0.0578 | -11.63% | 0.4966 | 0.4978 | 0.4254 | 1,968,642.00 |
| Mar 18 2024 | 0.4968 | -0.0429 | -7.95% | 0.5418 | 0.5426 | 0.4888 | 490,073.00 |
| Mar 17 2024 | 0.5397 | 0.0561 | 11.60% | 0.4914 | 0.5544 | 0.4683 | 1,251,491.00 |
| Mar 16 2024 | 0.4836 | -0.0717 | -12.91% | 0.5522 | 0.5746 | 0.476 | 1,047,187.00 |
| Mar 15 2024 | 0.5553 | -0.0765 | -12.11% | 0.6143 | 0.6404 | 0.5124 | 3,528,180.00 |
| Mar 14 2024 | 0.6318 | -0.0011 | -0.17% | 0.6407 | 0.6544 | 0.5944 | 860,464.00 |
| Mar 13 2024 | 0.6329 | -0.0132 | -2.04% | 0.6415 | 0.6521 | 0.6187 | 676,857.00 |
| Mar 12 2024 | 0.6461 | 0.0078 | 1.22% | 0.6346 | 0.6639 | 0.6006 | 1,232,941.00 |
| Mar 11 2024 | 0.6383 | -0.0078 | -1.21% | 0.6402 | 0.654 | 0.598 | 4,553,021.00 |
| Mar 10 2024 | 0.6461 | -0.0552 | -7.87% | 0.7088 | 0.7324 | 0.626 | 2,320,086.00 |
| Mar 09 2024 | 0.7013 | 0.0456 | 6.95% | 0.6552 | 0.7322 | 0.6474 | 2,189,598.00 |
| Mar 08 2024 | 0.6557 | 0.0419 | 6.83% | 0.6099 | 0.6923 | 0.6002 | 2,803,244.00 |
| Mar 07 2024 | 0.6138 | -0.0013 | -0.21% | 0.6124 | 0.6827 | 0.594 | 2,761,058.00 |
| Mar 06 2024 | 0.6151 | 0.0547 | 9.76% | 0.5594 | 0.6928 | 0.5312 | 2,497,068.00 |
| Mar 05 2024 | 0.5604 | -0.109 | -16.28% | 0.649 | 0.6565 | 0.4744 | 2,571,977.00 |
| Mar 04 2024 | 0.6694 | -0.0413 | -5.81% | 0.7146 | 0.7481 | 0.6323 | 3,670,076.00 |
| Mar 03 2024 | 0.7107 | 0.2224 | 45.55% | 0.5207 | 0.7767 | 0.4869 | 11,450,632.00 |
| Mar 02 2024 | 0.4883 | 0.0908 | 22.84% | 0.3964 | 0.5003 | 0.3839 | 2,540,997.00 |
| Mar 01 2024 | 0.3975 | 0.0255 | 6.85% | 0.3716 | 0.4118 | 0.368 | 1,335,793.00 |
| Feb 29 2024 | 0.372 | -0.0191 | -4.88% | 0.3905 | 0.4231 | 0.3606 | 1,340,419.00 |
| Feb 28 2024 | 0.3911 | 0.0024 | 0.62% | 0.3882 | 0.4141 | 0.3672 | 2,008,517.00 |
| Feb 27 2024 | 0.3887 | -0.0264 | -6.36% | 0.4147 | 0.4288 | 0.3784 | 1,474,317.00 |
| Feb 26 2024 | 0.4151 | 0.0087 | 2.14% | 0.4058 | 0.4439 | 0.3919 | 3,340,365.00 |
| Feb 25 2024 | 0.4064 | 0.0564 | 16.11% | 0.3477 | 0.4144 | 0.3477 | 2,907,080.00 |
| Feb 24 2024 | 0.350 | 0.0114 | 3.37% | 0.3347 | 0.352 | 0.315 | 2,219,655.00 |
| Feb 23 2024 | 0.3386 | -0.0269 | -7.36% | 0.3628 | 0.3743 | 0.330 | 1,498,039.00 |
| Feb 22 2024 | 0.3655 | -0.0061 | -1.64% | 0.3866 | 0.4095 | 0.3518 | 3,051,839.00 |
| Feb 21 2024 | 0.3716 | 0.0197 | 5.60% | 0.3718 | 0.4326 | 0.3209 | 6,798,105.00 |
| Feb 20 2024 | 0.3519 | 0.1046 | 42.30% | 0.2436 | 0.3845 | 0.2361 | 7,920,686.00 |
| Feb 19 2024 | 0.2473 | 0.0044 | 1.81% | 0.2422 | 0.2479 | 0.2303 | 663,015.00 |
| Feb 18 2024 | 0.2429 | 0.0115 | 4.97% | 0.2317 | 0.2757 | 0.2313 | 2,754,451.00 |
| Feb 17 2024 | 0.2314 | 0.0086 | 3.86% | 0.225 | 0.2523 | 0.2213 | 546,449.00 |
| Feb 16 2024 | 0.2228 | 0.0016 | 0.72% | 0.2212 | 0.2258 | 0.2201 | 155,881.00 |
| Feb 15 2024 | 0.2212 | 0.0019 | 0.87% | 0.2195 | 0.2228 | 0.218 | 62,245.00 |
| Feb 14 2024 | 0.2193 | 0.0056 | 2.62% | 0.2137 | 0.2206 | 0.2122 | 37,751.00 |
| Feb 13 2024 | 0.2137 | -0.0054 | -2.46% | 0.2191 | 0.2203 | 0.210 | 153,866.00 |
| Feb 12 2024 | 0.2191 | 0.0024 | 1.11% | 0.2167 | 0.2215 | 0.212 | 57,988.00 |
| Feb 11 2024 | 0.2167 | 0.003 | 1.40% | 0.2144 | 0.2329 | 0.2121 | 271,159.00 |
| Feb 10 2024 | 0.2137 | -0.0005 | -0.23% | 0.2132 | 0.2166 | 0.212 | 96,509.00 |
