Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GMBPGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.009597 | 0.000236 | 2.52% | 0.009366 | 0.009665 | 0.00935 | 0.00 |
| Jul 12 2024 | 0.00936 | 0.000035 | 0.38% | 0.009311 | 0.00946 | 0.009203 | 0.00 |
| Jul 11 2024 | 0.009326 | -0.000114 | -1.21% | 0.009438 | 0.009623 | 0.009298 | 0.00 |
| Jul 10 2024 | 0.00944 | -0.000093 | -0.98% | 0.009506 | 0.009742 | 0.009346 | 0.00 |
| Jul 09 2024 | 0.009532 | 0.000249 | 2.68% | 0.009279 | 0.009561 | 0.009238 | 0.00 |
| Jul 08 2024 | 0.009284 | 0.00006 | 0.65% | 0.010982 | 0.010982 | 0.008999 | 0.00 |
| Jul 07 2024 | 0.009224 | -0.000319 | -3.34% | 0.009533 | 0.009582 | 0.009224 | 0.00 |
| Jul 06 2024 | 0.009543 | 0.000243 | 2.61% | 0.009266 | 0.009593 | 0.009193 | 0.00 |
| Jul 05 2024 | 0.0093 | -0.000129 | -1.37% | 0.009385 | 0.009456 | 0.008862 | 0.00 |
| Jul 04 2024 | 0.00943 | -0.000489 | -4.93% | 0.009917 | 0.009949 | 0.009355 | 0.00 |
| Jul 03 2024 | 0.009919 | -0.000341 | -3.32% | 0.010271 | 0.010291 | 0.009788 | 0.00 |
| Jul 02 2024 | 0.01026 | -0.000177 | -1.70% | 0.010425 | 0.010497 | 0.010227 | 0.00 |
| Jul 01 2024 | 0.010437 | 0.000013 | 0.12% | 0.010982 | 0.010982 | 0.010348 | 0.00 |
| Jun 30 2024 | 0.010424 | 0.000308 | 3.05% | 0.010117 | 0.010445 | 0.010078 | 0.00 |
| Jun 29 2024 | 0.010116 | 0.00009 | 0.90% | 0.010025 | 0.010156 | 0.010025 | 0.00 |
| Jun 28 2024 | 0.010026 | -0.0002 | -1.96% | 0.01023 | 0.01033 | 0.009966 | 0.00 |
| Jun 27 2024 | 0.010226 | 0.000109 | 1.07% | 0.010119 | 0.010334 | 0.01007 | 0.00 |
| Jun 26 2024 | 0.010117 | -0.000104 | -1.02% | 0.010982 | 0.010982 | 0.0101 | 0.00 |
| Jun 25 2024 | 0.010222 | 0.000235 | 2.36% | 0.009978 | 0.010294 | 0.009969 | 0.00 |
| Jun 24 2024 | 0.009987 | -0.000536 | -5.09% | 0.010501 | 0.010517 | 0.009692 | 0.00 |
| Jun 23 2024 | 0.010522 | -0.000149 | -1.40% | 0.010674 | 0.010714 | 0.010513 | 0.00 |
| Jun 22 2024 | 0.010671 | 0.000031 | 0.29% | 0.010655 | 0.010711 | 0.010617 | 0.00 |
| Jun 21 2024 | 0.01064 | -0.000126 | -1.17% | 0.010758 | 0.010783 | 0.010534 | 0.00 |
| Jun 20 2024 | 0.010766 | 0.000061 | 0.57% | 0.010707 | 0.010987 | 0.010704 | 0.00 |
| Jun 19 2024 | 0.010705 | -0.000048 | -0.45% | 0.010757 | 0.01084 | 0.010683 | 0.00 |
| Jun 18 2024 | 0.010754 | -0.000219 | -2.00% | 0.010982 | 0.010982 | 0.010593 | 0.00 |
| Jun 17 2024 | 0.010973 | -0.000065 | -0.59% | 0.010517 | 0.011701 | 0.0102 | 0.00 |
| Jun 16 2024 | 0.011037 | 0.000073 | 0.67% | 0.010956 | 0.011082 | 0.010929 | 0.00 |
| Jun 15 2024 | 0.010964 | 0.000027 | 0.25% | 0.010931 | 0.01099 | 0.010903 | 0.00 |
| Jun 14 2024 | 0.010937 | -0.000065 | -0.59% | 0.011 | 0.011159 | 0.010778 | 0.00 |
| Jun 13 2024 | 0.011002 | -0.000199 | -1.78% | 0.011181 | 0.011218 | 0.01092 | 0.00 |
| Jun 12 2024 | 0.011201 | 0.000087 | 0.78% | 0.011108 | 0.011441 | 0.011034 | 0.00 |
| Jun 11 2024 | 0.011114 | -0.00035 | -3.05% | 0.011471 | 0.011473 | 0.010926 | 0.00 |
| Jun 10 2024 | 0.011464 | -0.000032 | -0.28% | 0.010517 | 0.011701 | 0.0102 | 0.00 |
| Jun 09 2024 | 0.011496 | 0.00004 | 0.35% | 0.011454 | 0.011542 | 0.011435 | 0.00 |
| Jun 08 2024 | 0.011456 | 0.00000700 | 0.06% | 0.011444 | 0.011486 | 0.011433 | 0.00 |
| Jun 07 2024 | 0.011449 | -0.00018 | -1.55% | 0.011624 | 0.011819 | 0.01136 | 0.00 |
| Jun 06 2024 | 0.011629 | -0.000041 | -0.35% | 0.011669 | 0.011746 | 0.011543 | 0.00 |
| Jun 05 2024 | 0.01167 | 0.000067 | 0.58% | 0.010517 | 0.011802 | 0.0102 | 0.00 |
| Jun 04 2024 | 0.011603 | 0.000332 | 2.95% | 0.011277 | 0.011666 | 0.011267 | 0.00 |
| Jun 03 2024 | 0.011271 | 0.000097 | 0.87% | 0.011151 | 0.011556 | 0.011136 | 0.00 |
| Jun 02 2024 | 0.011174 | 0.000023 | 0.21% | 0.011158 | 0.011267 | 0.011095 | 0.00 |
| Jun 01 2024 | 0.011151 | 0.000028 | 0.25% | 0.011133 | 0.01117 | 0.011109 | 0.00 |
| May 31 2024 | 0.011123 | -0.000155 | -1.37% | 0.011274 | 0.011368 | 0.010997 | 0.00 |
| May 30 2024 | 0.011278 | 0.000104 | 0.93% | 0.011194 | 0.011456 | 0.011097 | 0.00 |
| May 29 2024 | 0.011174 | -0.000083 | -0.74% | 0.011249 | 0.011337 | 0.0111 | 0.00 |
| May 28 2024 | 0.011257 | -0.000129 | -1.13% | 0.011392 | 0.011411 | 0.011084 | 0.00 |
| May 27 2024 | 0.011386 | 0.000094 | 0.83% | 0.010517 | 0.011583 | 0.0102 | 0.00 |
| May 26 2024 | 0.011292 | -0.000139 | -1.22% | 0.011422 | 0.011452 | 0.011255 | 0.00 |
| May 25 2024 | 0.011432 | 0.000112 | 0.99% | 0.011304 | 0.011468 | 0.011297 | 0.00 |
| May 24 2024 | 0.011319 | 0.0001 | 0.89% | 0.0112 | 0.0114 | 0.011027 | 0.00 |
| May 23 2024 | 0.011219 | -0.000178 | -1.56% | 0.011414 | 0.01153 | 0.011036 | 0.00 |
| May 22 2024 | 0.011398 | -0.000205 | -1.77% | 0.01158 | 0.011605 | 0.011386 | 0.00 |
| May 21 2024 | 0.011602 | -0.000156 | -1.33% | 0.011735 | 0.011823 | 0.011424 | 0.00 |
| May 20 2024 | 0.011758 | 0.00081 | 7.40% | 0.010517 | 0.011763 | 0.0102 | 0.00 |
| May 19 2024 | 0.010948 | -0.000129 | -1.16% | 0.011074 | 0.011185 | 0.010898 | 0.00 |
| May 18 2024 | 0.011077 | 0.00000600 | 0.05% | 0.011072 | 0.011143 | 0.011017 | 0.00 |
| May 17 2024 | 0.01107 | 0.000249 | 2.31% | 0.010818 | 0.011148 | 0.010803 | 0.00 |
| May 16 2024 | 0.010821 | -0.000142 | -1.30% | 0.010969 | 0.011025 | 0.010718 | 0.00 |
| May 15 2024 | 0.010963 | 0.0007 | 6.82% | 0.010274 | 0.010998 | 0.01023 | 0.00 |
| May 14 2024 | 0.010263 | -0.000251 | -2.39% | 0.010517 | 0.010545 | 0.010186 | 0.00 |
| May 13 2024 | 0.010514 | 0.000205 | 1.98% | 0.011009 | 0.011141 | 0.010323 | 0.00 |
| May 12 2024 | 0.010309 | 0.000106 | 1.04% | 0.010212 | 0.010365 | 0.010175 | 0.00 |
| May 11 2024 | 0.010202 | -0.000024 | -0.23% | 0.010198 | 0.010299 | 0.010149 | 0.00 |
| May 10 2024 | 0.010226 | -0.000347 | -3.28% | 0.010552 | 0.010619 | 0.010106 | 0.00 |
| May 09 2024 | 0.010574 | 0.000302 | 2.94% | 0.010295 | 0.010616 | 0.01022 | 0.00 |
| May 08 2024 | 0.010272 | -0.000229 | -2.18% | 0.010478 | 0.010584 | 0.010232 | 0.00 |
| May 07 2024 | 0.010501 | -0.000061 | -0.58% | 0.010576 | 0.010783 | 0.010468 | 0.00 |
| May 06 2024 | 0.010562 | -0.000163 | -1.52% | 0.011009 | 0.011436 | 0.010509 | 0.00 |
| May 05 2024 | 0.010725 | 0.000038 | 0.36% | 0.010712 | 0.010807 | 0.010545 | 0.00 |
| May 04 2024 | 0.010687 | 0.000142 | 1.35% | 0.010527 | 0.010773 | 0.010486 | 0.00 |
| May 03 2024 | 0.010544 | 0.000637 | 6.42% | 0.009902 | 0.01061 | 0.009853 | 0.00 |
| May 02 2024 | 0.009908 | 0.00012 | 1.23% | 0.009783 | 0.009999 | 0.009561 | 0.00 |
| May 01 2024 | 0.009787 | -0.000403 | -3.95% | 0.010195 | 0.010216 | 0.009517 | 0.00 |
| Apr 30 2024 | 0.01019 | -0.000482 | -4.52% | 0.010676 | 0.010819 | 0.009964 | 0.00 |
| Apr 29 2024 | 0.010673 | 0.0001 | 0.95% | 0.011009 | 0.011436 | 0.010383 | 0.00 |
| Apr 28 2024 | 0.010573 | -0.00000900 | -0.09% | 0.010563 | 0.010726 | 0.010534 | 0.00 |
| Apr 27 2024 | 0.010582 | -0.000139 | -1.30% | 0.01072 | 0.010741 | 0.010511 | 0.00 |
| Apr 26 2024 | 0.010721 | -0.000104 | -0.96% | 0.010827 | 0.010877 | 0.010655 | 0.00 |
| Apr 25 2024 | 0.010824 | -0.00000800 | -0.07% | 0.010838 | 0.010949 | 0.010582 | 0.00 |
| Apr 24 2024 | 0.010832 | -0.000366 | -3.27% | 0.011234 | 0.011306 | 0.01073 | 0.00 |
| Apr 23 2024 | 0.011198 | -0.000178 | -1.56% | 0.011358 | 0.011419 | 0.011144 | 0.00 |
| Apr 22 2024 | 0.011376 | 0.000349 | 3.16% | 0.011009 | 0.011521 | 0.010642 | 0.00 |
| Apr 21 2024 | 0.011027 | -0.00000200 | -0.02% | 0.01103 | 0.011167 | 0.010932 | 0.00 |
| Apr 20 2024 | 0.01103 | 0.00015 | 1.38% | 0.010852 | 0.01112 | 0.010749 | 0.00 |
| Apr 19 2024 | 0.01088 | 0.000151 | 1.41% | 0.010698 | 0.011047 | 0.010154 | 0.00 |
| Apr 18 2024 | 0.010729 | 0.00038 | 3.68% | 0.010365 | 0.01081 | 0.010243 | 0.00 |
| Apr 17 2024 | 0.010349 | -0.000419 | -3.89% | 0.010771 | 0.010892 | 0.010102 | 0.00 |
| Apr 16 2024 | 0.010768 | 0.000068 | 0.64% | 0.010696 | 0.010856 | 0.010441 | 0.00 |
| Apr 15 2024 | 0.010699 | -0.00041 | -3.69% | 0.011009 | 0.01125 | 0.010567 | 0.00 |
| Apr 14 2024 | 0.01111 | 0.000034 | 0.31% | 0.011009 | 0.011152 | 0.010642 | 0.00 |
| Apr 13 2024 | 0.011075 | -0.000304 | -2.67% | 0.011378 | 0.011515 | 0.010535 | 0.00 |
