Register to chat with like-minded investors on our interactive forums.
GLQUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.121346 | 0.022666 | 22.97% | 0.094985 | 0.138937 | 0.089782 | 92,734.00 |
| May 19 2024 | 0.09868 | -0.005186 | -4.99% | 0.103758 | 0.107079 | 0.094327 | 4,472.00 |
| May 18 2024 | 0.103866 | 0.0021 | 2.06% | 0.09912 | 0.109162 | 0.098923 | 68,287.00 |
| May 17 2024 | 0.101767 | 0.012343 | 13.80% | 0.089466 | 0.101985 | 0.087319 | 10,583.00 |
| May 16 2024 | 0.089424 | -0.003443 | -3.71% | 0.092764 | 0.096964 | 0.08725 | 10,982.00 |
| May 15 2024 | 0.092867 | 0.004822 | 5.48% | 0.088012 | 0.09775 | 0.085456 | 17,648.00 |
| May 14 2024 | 0.088044 | -0.006905 | -7.27% | 0.094985 | 0.097148 | 0.084683 | 10,363.00 |
| May 13 2024 | 0.09495 | 0.004581 | 5.07% | 0.086317 | 0.129303 | 0.084002 | 21,194.00 |
| May 12 2024 | 0.090368 | -0.000205 | -0.23% | 0.090667 | 0.093327 | 0.085737 | 2,986.00 |
| May 11 2024 | 0.090574 | -0.000822 | -0.90% | 0.091245 | 0.093879 | 0.08676 | 18,606.00 |
| May 10 2024 | 0.091396 | 0.00001 | 0.01% | 0.091221 | 0.097162 | 0.087826 | 84,454.00 |
| May 09 2024 | 0.091385 | 0.008819 | 10.68% | 0.082603 | 0.093182 | 0.081634 | 14,081.00 |
| May 08 2024 | 0.082567 | -0.004905 | -5.61% | 0.087268 | 0.091549 | 0.082183 | 116,878.00 |
| May 07 2024 | 0.087471 | -0.002251 | -2.51% | 0.089696 | 0.095754 | 0.087308 | 25,321.00 |
| May 06 2024 | 0.089722 | -0.005647 | -5.92% | 0.086317 | 0.136569 | 0.084002 | 83,297.00 |
| May 05 2024 | 0.095369 | -0.006839 | -6.69% | 0.102228 | 0.103393 | 0.094446 | 7,877.00 |
| May 04 2024 | 0.102208 | 0.00718 | 7.56% | 0.095592 | 0.105855 | 0.093254 | 113,138.00 |
| May 03 2024 | 0.095028 | 0.008664 | 10.03% | 0.086317 | 0.098731 | 0.083211 | 67,810.00 |
| May 02 2024 | 0.086364 | -0.003054 | -3.42% | 0.086774 | 0.089779 | 0.082585 | 209,349.00 |
| May 01 2024 | 0.089419 | 0.009103 | 11.33% | 0.080028 | 0.089427 | 0.07347 | 25,102.00 |
| Apr 30 2024 | 0.080315 | -0.005861 | -6.80% | 0.086181 | 0.088074 | 0.070429 | 73,601.00 |
| Apr 29 2024 | 0.086177 | -0.013362 | -13.42% | 0.103251 | 0.131297 | 0.084398 | 37,400.00 |
| Apr 28 2024 | 0.099539 | 0.008791 | 9.69% | 0.090678 | 0.100492 | 0.090678 | 11,169.00 |
| Apr 27 2024 | 0.090749 | -0.00048 | -0.53% | 0.091158 | 0.092567 | 0.084777 | 13,302.00 |
| Apr 26 2024 | 0.091228 | -0.002919 | -3.10% | 0.094148 | 0.097596 | 0.087602 | 10,970.00 |
| Apr 25 2024 | 0.094147 | -0.004079 | -4.15% | 0.098335 | 0.098886 | 0.088384 | 103,272.00 |
| Apr 24 2024 | 0.098226 | -0.002013 | -2.01% | 0.097624 | 0.10451 | 0.090187 | 59,725.00 |
| Apr 23 2024 | 0.100239 | 0.0006 | 0.60% | 0.098865 | 0.104801 | 0.093076 | 44,518.00 |
| Apr 22 2024 | 0.099639 | -0.003694 | -3.57% | 0.103251 | 0.13923 | 0.098605 | 126,294.00 |
| Apr 21 2024 | 0.103333 | -0.003124 | -2.93% | 0.106239 | 0.114393 | 0.10238 | 9,977.00 |
| Apr 20 2024 | 0.106457 | 0.000135 | 0.13% | 0.102759 | 0.112502 | 0.099046 | 17,968.00 |
| Apr 19 2024 | 0.106322 | 0.00724 | 7.31% | 0.098879 | 0.114543 | 0.090557 | 35,539.00 |
| Apr 18 2024 | 0.099082 | 0.003417 | 3.57% | 0.095601 | 0.108133 | 0.089812 | 5,521.00 |
| Apr 17 2024 | 0.095666 | 0.003271 | 3.54% | 0.092574 | 0.10111 | 0.082615 | 131,746.00 |
| Apr 16 2024 | 0.092395 | 0.001677 | 1.85% | 0.090696 | 0.094687 | 0.085796 | 22,243.00 |
| Apr 15 2024 | 0.090718 | -0.005996 | -6.20% | 0.099053 | 0.138536 | 0.08773 | 65,382.00 |
| Apr 14 2024 | 0.096714 | -0.002594 | -2.61% | 0.099053 | 0.105755 | 0.08773 | 21,011.00 |
| Apr 13 2024 | 0.099308 | -0.013469 | -11.94% | 0.112721 | 0.116096 | 0.083779 | 80,214.00 |
| Apr 12 2024 | 0.112777 | -0.017554 | -13.47% | 0.130217 | 0.132102 | 0.096535 | 104,969.00 |
| Apr 11 2024 | 0.130331 | -0.007255 | -5.27% | 0.13618 | 0.142714 | 0.126807 | 10,968.00 |
| Apr 10 2024 | 0.137586 | 0.007532 | 5.79% | 0.129936 | 0.14323 | 0.122927 | 21,135.00 |
| Apr 09 2024 | 0.130054 | -0.013365 | -9.32% | 0.143213 | 0.14551 | 0.129141 | 2,805.00 |
| Apr 08 2024 | 0.143419 | 0.014271 | 11.05% | 0.124714 | 0.143816 | 0.119955 | 25,197.00 |
| Apr 07 2024 | 0.129149 | 0.016751 | 14.90% | 0.112315 | 0.142455 | 0.112313 | 72,859.00 |
| Apr 06 2024 | 0.112398 | -0.000468 | -0.41% | 0.112505 | 0.11571 | 0.106118 | 20,555.00 |
| Apr 05 2024 | 0.112866 | -0.011722 | -9.41% | 0.124714 | 0.124714 | 0.107042 | 36,185.00 |
| Apr 04 2024 | 0.124588 | 0.010827 | 9.52% | 0.113642 | 0.130948 | 0.101007 | 96,805.00 |
| Apr 03 2024 | 0.113762 | -0.013906 | -10.89% | 0.120515 | 0.131033 | 0.113693 | 5,100.00 |
| Apr 02 2024 | 0.127667 | -0.015573 | -10.87% | 0.142804 | 0.148318 | 0.121538 | 15,306.00 |
| Apr 01 2024 | 0.14324 | -0.002149 | -1.48% | 0.139305 | 0.163465 | 0.130307 | 59,789.00 |
| Mar 31 2024 | 0.14539 | 0.007456 | 5.41% | 0.138069 | 0.148415 | 0.132889 | 72,650.00 |
| Mar 30 2024 | 0.137934 | -0.009552 | -6.48% | 0.147392 | 0.155338 | 0.131692 | 15,452.00 |
| Mar 29 2024 | 0.147486 | -0.012434 | -7.78% | 0.159937 | 0.167145 | 0.143718 | 53,808.00 |
| Mar 28 2024 | 0.15992 | 0.01107 | 7.44% | 0.14943 | 0.160575 | 0.144304 | 34,663.00 |
| Mar 27 2024 | 0.14885 | 0.009551 | 6.86% | 0.139305 | 0.163465 | 0.130307 | 130,954.00 |
| Mar 26 2024 | 0.139299 | -0.025031 | -15.23% | 0.163985 | 0.176208 | 0.119082 | 340,889.00 |
| Mar 25 2024 | 0.16433 | 0.000704 | 0.43% | 0.147279 | 0.187418 | 0.140958 | 136,394.00 |
| Mar 24 2024 | 0.163627 | 0.027839 | 20.50% | 0.135211 | 0.170283 | 0.133308 | 47,457.00 |
| Mar 23 2024 | 0.135788 | -0.013287 | -8.91% | 0.149767 | 0.157694 | 0.131339 | 58,629.00 |
| Mar 22 2024 | 0.149074 | -0.014607 | -8.92% | 0.163756 | 0.175043 | 0.148028 | 31,152.00 |
| Mar 21 2024 | 0.163682 | -0.025547 | -13.50% | 0.189522 | 0.190274 | 0.154491 | 162,017.00 |
| Mar 20 2024 | 0.189229 | 0.041811 | 28.36% | 0.147279 | 0.191156 | 0.140958 | 152,597.00 |
| Mar 19 2024 | 0.147418 | -0.013888 | -8.61% | 0.161153 | 0.180955 | 0.137236 | 123,970.00 |
| Mar 18 2024 | 0.161306 | -0.017127 | -9.60% | 0.136606 | 0.194621 | 0.109458 | 140,664.00 |
| Mar 17 2024 | 0.178432 | 0.043418 | 32.16% | 0.14244 | 0.186488 | 0.139438 | 336,421.00 |
| Mar 16 2024 | 0.135014 | -0.005638 | -4.01% | 0.139121 | 0.172491 | 0.134893 | 250,664.00 |
| Mar 15 2024 | 0.140652 | 0.017727 | 14.42% | 0.136606 | 0.140831 | 0.109458 | 244,429.00 |
| Mar 14 2024 | 0.122925 | -0.014541 | -10.58% | 0.136606 | 0.136855 | 0.116542 | 75,359.00 |
| Mar 13 2024 | 0.137466 | 0.000952 | 0.70% | 0.136377 | 0.143718 | 0.131506 | 16,414.00 |
| Mar 12 2024 | 0.136514 | -0.020068 | -12.82% | 0.1555 | 0.161842 | 0.136277 | 155,581.00 |
| Mar 11 2024 | 0.156582 | 0.028852 | 22.59% | 0.066917 | 0.156699 | 0.066642 | 3,167,677.00 |
| Mar 10 2024 | 0.127729 | -0.017524 | -12.06% | 0.145192 | 0.153451 | 0.120235 | 316,844.00 |
| Mar 09 2024 | 0.145253 | 0.029124 | 25.08% | 0.119548 | 0.160275 | 0.119413 | 435,912.00 |
| Mar 08 2024 | 0.116129 | 0.013489 | 13.14% | 0.102489 | 0.125009 | 0.091207 | 283,459.00 |
| Mar 07 2024 | 0.10264 | 0.014742 | 16.77% | 0.087755 | 0.119894 | 0.082838 | 133,339.00 |
| Mar 06 2024 | 0.087899 | 0.020968 | 31.33% | 0.066917 | 0.087986 | 0.065638 | 204,786.00 |
| Mar 05 2024 | 0.06693 | -0.002231 | -3.23% | 0.06967 | 0.078728 | 0.05505 | 313,422.00 |
| Mar 04 2024 | 0.069161 | -0.003906 | -5.35% | 0.075274 | 0.079041 | 0.068429 | 3,028,915.00 |
| Mar 03 2024 | 0.073068 | -0.002608 | -3.45% | 0.07564 | 0.085444 | 0.07194 | 250,271.00 |
| Mar 02 2024 | 0.075676 | -0.005004 | -6.20% | 0.087468 | 0.087468 | 0.072219 | 205,038.00 |
| Mar 01 2024 | 0.08068 | 0.005098 | 6.75% | 0.075274 | 0.08068 | 0.074799 | 89,344.00 |
| Feb 29 2024 | 0.075582 | 0.00497 | 7.04% | 0.071037 | 0.083317 | 0.070349 | 159,105.00 |
| Feb 28 2024 | 0.070612 | 0.005065 | 7.73% | 0.067878 | 0.072299 | 0.060875 | 70,406.00 |
| Feb 27 2024 | 0.065547 | 0.003935 | 6.39% | 0.061726 | 0.071537 | 0.060774 | 59,398.00 |
| Feb 26 2024 | 0.061612 | 0.011401 | 22.71% | 0.024956 | 0.068184 | 0.018123 | 3,098,772.00 |
| Feb 25 2024 | 0.050212 | -0.002377 | -4.52% | 0.052597 | 0.053329 | 0.044935 | 141,886.00 |
| Feb 24 2024 | 0.052588 | -0.005912 | -10.11% | 0.058363 | 0.05847 | 0.049944 | 94,995.00 |
| Feb 23 2024 | 0.058501 | -0.005115 | -8.04% | 0.063612 | 0.0637 | 0.052743 | 210,626.00 |
| Feb 22 2024 | 0.063616 | 0.011661 | 22.44% | 0.049716 | 0.06367 | 0.047295 | 252,325.00 |
| Feb 21 2024 | 0.051955 | -0.004543 | -8.04% | 0.05644 | 0.065896 | 0.047803 | 144,272.00 |
