Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GMIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 28.27 | -0.640 | -2.22% | 28.06 | 28.79 | 27.73 | 0.00 |
| Jul 21 2024 | 28.92 | 0.00 | -0.01% | 28.87 | 29.10 | 28.16 | 0.00 |
| Jul 20 2024 | 28.92 | 0.130 | 0.45% | 28.78 | 29.06 | 28.60 | 0.00 |
| Jul 19 2024 | 28.79 | 0.630 | 2.22% | 28.06 | 29.07 | 27.73 | 0.00 |
| Jul 18 2024 | 28.17 | 0.320 | 1.14% | 27.84 | 28.65 | 27.79 | 0.00 |
| Jul 17 2024 | 27.85 | -0.480 | -1.69% | 28.33 | 28.87 | 27.73 | 0.00 |
| Jul 16 2024 | 28.33 | -0.300 | -1.05% | 28.64 | 28.72 | 27.51 | 0.00 |
| Jul 15 2024 | 28.63 | 1.88 | 7.03% | 26.10 | 28.67 | 25.98 | 0.00 |
| Jul 14 2024 | 26.75 | 0.660 | 2.53% | 26.10 | 26.82 | 25.98 | 0.00 |
| Jul 13 2024 | 26.09 | 0.380 | 1.48% | 25.71 | 26.29 | 25.57 | 0.00 |
| Jul 12 2024 | 25.71 | 0.260 | 1.03% | 25.43 | 25.93 | 25.02 | 0.00 |
| Jul 11 2024 | 25.45 | -0.020 | -0.09% | 25.43 | 26.38 | 25.10 | 0.00 |
| Jul 10 2024 | 25.47 | 0.260 | 1.05% | 25.14 | 25.86 | 24.87 | 0.00 |
| Jul 09 2024 | 25.21 | 0.450 | 1.83% | 24.76 | 25.50 | 24.66 | 0.00 |
| Jul 08 2024 | 24.75 | 0.750 | 3.14% | 25.01 | 25.51 | 23.40 | 0.00 |
| Jul 07 2024 | 24.00 | -1.17 | -4.66% | 25.14 | 25.22 | 24.00 | 0.00 |
| Jul 06 2024 | 25.17 | 0.690 | 2.82% | 24.47 | 25.29 | 24.29 | 0.00 |
| Jul 05 2024 | 24.48 | -0.740 | -2.95% | 25.01 | 25.51 | 23.25 | 0.00 |
| Jul 04 2024 | 25.23 | -1.82 | -6.74% | 27.07 | 27.17 | 25.10 | 0.00 |
| Jul 03 2024 | 27.05 | -1.00 | -3.56% | 28.06 | 28.12 | 26.68 | 0.00 |
| Jul 02 2024 | 28.05 | -0.180 | -0.62% | 28.21 | 28.41 | 27.90 | 0.00 |
| Jul 01 2024 | 28.22 | 0.020 | 0.07% | 28.07 | 28.80 | 27.53 | 0.00 |
| Jun 30 2024 | 28.20 | 0.520 | 1.88% | 27.70 | 28.35 | 27.51 | 0.00 |
| Jun 29 2024 | 27.68 | -0.020 | -0.09% | 27.71 | 27.93 | 27.64 | 0.00 |
| Jun 28 2024 | 27.71 | -0.560 | -1.99% | 28.32 | 28.59 | 27.61 | 0.00 |
| Jun 27 2024 | 28.27 | 0.630 | 2.27% | 27.66 | 28.48 | 27.61 | 0.00 |
| Jun 26 2024 | 27.64 | -0.220 | -0.80% | 28.07 | 28.16 | 27.30 | 0.00 |
| Jun 25 2024 | 27.86 | 0.340 | 1.22% | 27.55 | 28.12 | 27.38 | 0.00 |
| Jun 24 2024 | 27.53 | -0.540 | -1.93% | 28.07 | 28.16 | 26.59 | 0.00 |
| Jun 23 2024 | 28.07 | -0.620 | -2.14% | 28.69 | 28.88 | 27.99 | 0.00 |
| Jun 22 2024 | 28.69 | -0.190 | -0.66% | 28.90 | 28.90 | 28.54 | 0.00 |
| Jun 21 2024 | 28.88 | 0.040 | 0.13% | 28.82 | 29.11 | 28.29 | 0.00 |
| Jun 20 2024 | 28.84 | -0.320 | -1.10% | 29.17 | 29.69 | 28.62 | 0.00 |
| Jun 19 2024 | 29.16 | 0.600 | 2.12% | 28.57 | 29.43 | 28.45 | 0.00 |
| Jun 18 2024 | 28.56 | -0.210 | -0.73% | 28.85 | 28.85 | 27.72 | 0.00 |
| Jun 17 2024 | 28.77 | -0.950 | -3.20% | 30.21 | 30.32 | 28.50 | 0.00 |
| Jun 16 2024 | 29.72 | 0.450 | 1.54% | 29.25 | 29.96 | 29.07 | 0.00 |
| Jun 15 2024 | 29.27 | 0.700 | 2.45% | 28.57 | 29.47 | 28.51 | 0.00 |
| Jun 14 2024 | 28.57 | 0.070 | 0.23% | 28.53 | 28.95 | 27.62 | 0.00 |
| Jun 13 2024 | 28.50 | -0.730 | -2.49% | 29.20 | 29.22 | 28.16 | 0.00 |
| Jun 12 2024 | 29.23 | 0.500 | 1.75% | 28.74 | 29.99 | 28.45 | 0.00 |
| Jun 11 2024 | 28.73 | -1.38 | -4.57% | 30.11 | 30.13 | 28.19 | 0.00 |
| Jun 10 2024 | 30.10 | -0.310 | -1.02% | 30.21 | 30.46 | 30.00 | 0.00 |
| Jun 09 2024 | 30.41 | 0.180 | 0.58% | 30.21 | 30.52 | 30.11 | 0.00 |
| Jun 08 2024 | 30.23 | 0.030 | 0.11% | 30.19 | 30.44 | 30.12 | 0.00 |
| Jun 07 2024 | 30.20 | -1.10 | -3.53% | 31.29 | 31.52 | 29.90 | 0.00 |
| Jun 06 2024 | 31.31 | -0.440 | -1.38% | 31.74 | 31.84 | 30.91 | 0.00 |
| Jun 05 2024 | 31.74 | 0.440 | 1.40% | 30.74 | 31.91 | 30.58 | 0.00 |
| Jun 04 2024 | 31.31 | 0.420 | 1.37% | 30.92 | 31.45 | 30.72 | 0.00 |
| Jun 03 2024 | 30.88 | -0.150 | -0.48% | 31.00 | 31.60 | 30.85 | 0.00 |
| Jun 02 2024 | 31.03 | -0.270 | -0.87% | 31.31 | 31.49 | 30.80 | 0.00 |
| Jun 01 2024 | 31.31 | 0.410 | 1.33% | 30.90 | 31.41 | 30.79 | 0.00 |
| May 31 2024 | 30.90 | 0.140 | 0.45% | 30.74 | 31.55 | 30.56 | 0.00 |
| May 30 2024 | 30.76 | -0.160 | -0.50% | 30.92 | 31.37 | 30.41 | 0.00 |
| May 29 2024 | 30.91 | -0.650 | -2.06% | 31.53 | 31.87 | 30.72 | 0.00 |
| May 28 2024 | 31.56 | -0.410 | -1.28% | 31.90 | 32.22 | 30.95 | 0.00 |
| May 27 2024 | 31.97 | 0.570 | 1.81% | 30.95 | 32.60 | 30.72 | 0.00 |
| May 26 2024 | 31.40 | 0.640 | 2.07% | 30.79 | 31.85 | 30.64 | 0.00 |
| May 25 2024 | 30.77 | 0.150 | 0.48% | 30.56 | 30.99 | 30.48 | 0.00 |
| May 24 2024 | 30.62 | -0.240 | -0.77% | 30.95 | 31.40 | 29.86 | 0.00 |
| May 23 2024 | 30.86 | 0.130 | 0.43% | 30.68 | 32.36 | 29.31 | 0.00 |
| May 22 2024 | 30.72 | -0.410 | -1.32% | 31.11 | 31.30 | 30.01 | 0.00 |
| May 21 2024 | 31.13 | 1.08 | 3.60% | 30.12 | 31.48 | 29.82 | 0.00 |
| May 20 2024 | 30.05 | 4.86 | 19.30% | 23.69 | 30.25 | 23.51 | 0.00 |
| May 19 2024 | 25.19 | -0.460 | -1.79% | 25.64 | 25.75 | 25.11 | 0.00 |
| May 18 2024 | 25.65 | 0.290 | 1.14% | 25.38 | 25.84 | 25.34 | 0.00 |
| May 17 2024 | 25.36 | 1.20 | 4.95% | 24.16 | 25.59 | 24.08 | 0.00 |
| May 16 2024 | 24.16 | -0.770 | -3.11% | 24.93 | 24.96 | 24.02 | 0.00 |
| May 15 2024 | 24.94 | 1.27 | 5.38% | 23.69 | 24.97 | 23.51 | 0.00 |
| May 14 2024 | 23.67 | -0.540 | -2.24% | 24.19 | 24.29 | 23.49 | 0.00 |
| May 13 2024 | 24.21 | 0.160 | 0.65% | 23.92 | 24.57 | 23.84 | 0.00 |
| May 12 2024 | 24.05 | 0.170 | 0.69% | 23.92 | 24.22 | 23.84 | 0.00 |
| May 11 2024 | 23.89 | -0.010 | -0.03% | 23.92 | 24.15 | 23.72 | 0.00 |
| May 10 2024 | 23.89 | -1.02 | -4.10% | 24.87 | 25.06 | 23.65 | 0.00 |
| May 09 2024 | 24.92 | 0.510 | 2.09% | 24.43 | 25.10 | 24.24 | 0.00 |
| May 08 2024 | 24.41 | -0.370 | -1.50% | 24.73 | 24.94 | 24.13 | 0.00 |
| May 07 2024 | 24.78 | -0.410 | -1.64% | 25.19 | 25.69 | 24.70 | 0.00 |
| May 06 2024 | 25.19 | -0.550 | -2.14% | 24.54 | 26.33 | 24.31 | 0.00 |
| May 05 2024 | 25.74 | 0.150 | 0.60% | 25.58 | 26.03 | 25.25 | 0.00 |
| May 04 2024 | 25.59 | 0.090 | 0.37% | 25.46 | 25.99 | 25.42 | 0.00 |
| May 03 2024 | 25.49 | 0.950 | 3.88% | 24.54 | 25.66 | 24.31 | 0.00 |
| May 02 2024 | 24.54 | 0.080 | 0.33% | 24.43 | 24.73 | 23.78 | 0.00 |
| May 01 2024 | 24.46 | -0.350 | -1.40% | 24.72 | 24.79 | 23.10 | 0.00 |
| Apr 30 2024 | 24.81 | -1.59 | -6.02% | 26.34 | 26.67 | 23.95 | 0.00 |
| Apr 29 2024 | 26.40 | -0.410 | -1.53% | 25.14 | 26.54 | 23.57 | 0.00 |
| Apr 28 2024 | 26.81 | 0.100 | 0.37% | 26.71 | 27.48 | 26.67 | 0.00 |
| Apr 27 2024 | 26.71 | 1.03 | 4.00% | 25.71 | 26.93 | 25.29 | 0.00 |
| Apr 26 2024 | 25.68 | -0.240 | -0.91% | 25.90 | 25.99 | 25.48 | 0.00 |
| Apr 25 2024 | 25.92 | 0.180 | 0.71% | 25.78 | 26.18 | 25.22 | 0.00 |
| Apr 24 2024 | 25.74 | -0.690 | -2.62% | 26.46 | 27.03 | 25.48 | 0.00 |
