GMTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 13 2024 | 0.1358 | 0.0025 | 1.88% | 0.1333 | 0.1389 | 0.13025 | 382,670.00 |
Jul 12 2024 | 0.1333 | 0.0037 | 2.85% | 0.1296 | 0.1333 | 0.1291 | 320,011.00 |
Jul 11 2024 | 0.1296 | -0.0008 | -0.61% | 0.1308 | 0.1365 | 0.1296 | 490,360.00 |
Jul 10 2024 | 0.1304 | 0.002 | 1.56% | 0.1284 | 0.1327 | 0.1272 | 329,059.00 |
Jul 09 2024 | 0.1284 | 0.0047 | 3.80% | 0.1237 | 0.1289 | 0.12093 | 474,744.00 |
Jul 08 2024 | 0.1237 | 0.003 | 2.49% | 0.1207 | 0.129 | 0.1162 | 1,441,139.00 |
Jul 07 2024 | 0.1207 | -0.0072 | -5.63% | 0.1279 | 0.1288 | 0.1207 | 603,501.00 |
Jul 06 2024 | 0.1279 | 0.010 | 8.48% | 0.1179 | 0.130 | 0.1178 | 626,117.00 |
Jul 05 2024 | 0.1179 | -0.0061 | -4.92% | 0.1237 | 0.1237 | 0.10516 | 2,865,840.00 |
Jul 04 2024 | 0.124 | -0.0197 | -13.71% | 0.1437 | 0.1506 | 0.1224 | 1,062,913.00 |
Jul 03 2024 | 0.1437 | -0.0067 | -4.45% | 0.1504 | 0.1506 | 0.1432 | 65,194.00 |
Jul 02 2024 | 0.1504 | 0.0004 | 0.27% | 0.150 | 0.1528 | 0.1477 | 225,843.00 |
Jul 01 2024 | 0.150 | -0.0025 | -1.64% | 0.1525 | 0.1556 | 0.14607 | 227,789.00 |
Jun 30 2024 | 0.1525 | 0.00115 | 0.76% | 0.1511 | 0.154 | 0.1487 | 327,420.00 |
Jun 29 2024 | 0.15135 | -0.00215 | -1.40% | 0.1535 | 0.15758 | 0.1508 | 261,541.00 |
Jun 28 2024 | 0.1535 | -0.0041 | -2.60% | 0.1576 | 0.1597 | 0.15315 | 578,350.00 |
Jun 27 2024 | 0.1576 | 0.0045 | 2.94% | 0.1531 | 0.1592 | 0.1517 | 275,811.00 |
Jun 26 2024 | 0.1531 | -0.0033 | -2.11% | 0.1563 | 0.1584 | 0.1523 | 470,661.00 |
Jun 25 2024 | 0.1564 | 0.0033 | 2.16% | 0.1531 | 0.1593 | 0.15009 | 248,424.00 |
Jun 24 2024 | 0.1531 | 0.0041 | 2.75% | 0.149 | 0.1531 | 0.140 | 423,912.00 |
Jun 23 2024 | 0.149 | -0.0026 | -1.72% | 0.1516 | 0.1545 | 0.1469 | 244,908.00 |
Jun 22 2024 | 0.1516 | -0.0026 | -1.69% | 0.1542 | 0.1544 | 0.1514 | 153,667.00 |
Jun 21 2024 | 0.1542 | -0.0009 | -0.58% | 0.1551 | 0.1593 | 0.1517 | 544,634.00 |
Jun 20 2024 | 0.1551 | 0.0037 | 2.44% | 0.1514 | 0.16031 | 0.14599 | 521,532.00 |
Jun 19 2024 | 0.1514 | 0.0046 | 3.13% | 0.1468 | 0.15443 | 0.1457 | 498,351.00 |
Jun 18 2024 | 0.1468 | -0.0138 | -8.59% | 0.1606 | 0.16218 | 0.137 | 913,289.00 |
Jun 17 2024 | 0.1606 | -0.0203 | -11.22% | 0.1806 | 0.1819 | 0.1606 | 599,695.00 |
Jun 16 2024 | 0.1809 | -0.001 | -0.55% | 0.1817 | 0.1828 | 0.1781 | 101,646.00 |
Jun 15 2024 | 0.1819 | 0.0029 | 1.62% | 0.179 | 0.1819 | 0.1779 | 132,955.00 |
Jun 14 2024 | 0.179 | -0.0019 | -1.05% | 0.1808 | 0.18621 | 0.1744 | 579,244.00 |
Jun 13 2024 | 0.1809 | -0.0045 | -2.43% | 0.1854 | 0.1854 | 0.1777 | 376,024.00 |
Jun 12 2024 | 0.1854 | 0.009 | 5.10% | 0.1764 | 0.1899 | 0.17195 | 787,480.00 |
Jun 11 2024 | 0.1764 | -0.0097 | -5.21% | 0.1861 | 0.1865 | 0.17276 | 828,252.00 |
Jun 10 2024 | 0.1861 | -0.0053 | -2.77% | 0.1916 | 0.1926 | 0.1833 | 714,068.00 |
Jun 09 2024 | 0.1914 | 0.0047 | 2.52% | 0.1865 | 0.19161 | 0.1838 | 380,493.00 |
Jun 08 2024 | 0.1867 | -0.0127 | -6.37% | 0.1991 | 0.19933 | 0.1841 | 667,165.00 |
Jun 07 2024 | 0.1994 | -0.019 | -8.70% | 0.2184 | 0.2209 | 0.18619 | 1,469,818.00 |
Jun 06 2024 | 0.2184 | -0.0054 | -2.41% | 0.2238 | 0.2256 | 0.2141 | 273,149.00 |
Jun 05 2024 | 0.2238 | 0.0054 | 2.47% | 0.2161 | 0.22538 | 0.2125 | 544,804.00 |
Jun 04 2024 | 0.2184 | 0.0028 | 1.30% | 0.2161 | 0.2191 | 0.2125 | 419,262.00 |
Jun 03 2024 | 0.2156 | -0.0006 | -0.28% | 0.216 | 0.229 | 0.2127 | 708,291.00 |
Jun 02 2024 | 0.2162 | -0.0038 | -1.73% | 0.2201 | 0.2257 | 0.2148 | 424,145.00 |
Jun 01 2024 | 0.220 | 0.0045 | 2.09% | 0.2157 | 0.22336 | 0.2145 | 231,877.00 |
May 31 2024 | 0.2155 | 0.0019 | 0.89% | 0.2139 | 0.2183 | 0.2104 | 322,513.00 |
May 30 2024 | 0.2136 | -0.0029 | -1.34% | 0.2165 | 0.2224 | 0.2073 | 468,949.00 |
May 29 2024 | 0.2165 | -0.0034 | -1.55% | 0.2199 | 0.2242 | 0.2162 | 512,970.00 |
May 28 2024 | 0.2199 | 0.0007 | 0.32% | 0.2192 | 0.224 | 0.2106 | 510,644.00 |
May 27 2024 | 0.2192 | 0.0039 | 1.81% | 0.2157 | 0.22296 | 0.21317 | 495,409.00 |
May 26 2024 | 0.2153 | -0.004 | -1.82% | 0.2193 | 0.2204 | 0.2121 | 378,446.00 |
May 25 2024 | 0.2193 | 0.0086 | 4.08% | 0.2112 | 0.2212 | 0.2112 | 456,564.00 |
May 24 2024 | 0.2107 | -0.0011 | -0.52% | 0.2115 | 0.21726 | 0.2042 | 843,916.00 |
May 23 2024 | 0.2118 | 0.0015 | 0.71% | 0.2103 | 0.22697 | 0.1944 | 2,602,710.00 |
May 22 2024 | 0.2103 | -0.0006 | -0.28% | 0.21104 | 0.2153 | 0.2062 | 421,729.00 |
May 21 2024 | 0.2109 | 0.0025 | 1.20% | 0.2082 | 0.2144 | 0.2041 | 1,326,978.00 |
May 20 2024 | 0.2084 | 0.0156 | 8.09% | 0.1927 | 0.21261 | 0.1889 | 894,204.00 |
May 19 2024 | 0.1928 | -0.0111 | -5.44% | 0.2039 | 0.2063 | 0.1928 | 163,047.00 |
May 18 2024 | 0.2039 | -0.0014 | -0.68% | 0.2053 | 0.2075 | 0.2016 | 144,674.00 |
May 17 2024 | 0.2053 | 0.0065 | 3.27% | 0.1988 | 0.2076 | 0.19589 | 236,420.00 |
May 16 2024 | 0.1988 | -0.00047 | -0.24% | 0.198 | 0.2043 | 0.196 | 338,199.00 |
May 15 2024 | 0.19927 | 0.01257 | 6.73% | 0.1867 | 0.20126 | 0.1858 | 585,538.00 |
May 14 2024 | 0.1867 | -0.0068 | -3.51% | 0.193 | 0.19452 | 0.1867 | 621,478.00 |
May 13 2024 | 0.1935 | -0.0009 | -0.46% | 0.190 | 0.1986 | 0.1845 | 348,141.00 |
May 12 2024 | 0.1944 | -0.0022 | -1.12% | 0.1964 | 0.20746 | 0.1923 | 145,330.00 |
May 11 2024 | 0.1966 | -0.0016 | -0.81% | 0.1981 | 0.2007 | 0.1962 | 177,034.00 |
May 10 2024 | 0.1982 | -0.0092 | -4.44% | 0.2074 | 0.2131 | 0.1962 | 526,390.00 |
May 09 2024 | 0.2074 | 0.0078 | 3.91% | 0.1996 | 0.20841 | 0.1974 | 351,719.00 |
May 08 2024 | 0.1996 | -0.0006 | -0.30% | 0.2002 | 0.20677 | 0.1966 | 504,110.00 |
May 07 2024 | 0.2002 | -0.0049 | -2.39% | 0.2051 | 0.2084 | 0.2002 | 340,319.00 |
May 06 2024 | 0.2051 | -0.006 | -2.84% | 0.2109 | 0.220 | 0.2051 | 673,293.00 |
May 05 2024 | 0.2111 | 0.0018 | 0.86% | 0.2093 | 0.2151 | 0.2047 | 358,703.00 |
May 04 2024 | 0.2093 | -0.00253 | -1.19% | 0.2112 | 0.2141 | 0.2088 | 213,669.00 |
May 03 2024 | 0.21183 | 0.00743 | 3.64% | 0.2044 | 0.214 | 0.20103 | 429,157.00 |
May 02 2024 | 0.2044 | 0.0028 | 1.39% | 0.2018 | 0.2069 | 0.1943 | 373,459.00 |
May 01 2024 | 0.2016 | 0.00 | 0.00% | 0.2016 | 0.2038 | 0.1878 | 610,217.00 |
Apr 30 2024 | 0.2016 | -0.0154 | -7.10% | 0.2167 | 0.22144 | 0.1948 | 836,204.00 |
Apr 29 2024 | 0.217 | -0.0048 | -2.16% | 0.2397 | 0.2426 | 0.212 | 582,267.00 |
Apr 28 2024 | 0.2218 | -0.0057 | -2.51% | 0.227 | 0.2326 | 0.2216 | 248,644.00 |
Apr 27 2024 | 0.2275 | 0.0012 | 0.53% | 0.2263 | 0.2307 | 0.2161 | 425,472.00 |
Apr 26 2024 | 0.2263 | -0.0046 | -1.99% | 0.2309 | 0.23614 | 0.2242 | 335,725.00 |
Apr 25 2024 | 0.2309 | 0.0009 | 0.39% | 0.230 | 0.2366 | 0.2213 | 421,299.00 |
Apr 24 2024 | 0.230 | -0.0151 | -6.16% | 0.2451 | 0.2511 | 0.228 | 619,082.00 |
Apr 23 2024 | 0.2451 | 0.0054 | 2.25% | 0.2397 | 0.2478 | 0.23614 | 376,228.00 |
Apr 22 2024 | 0.2397 | 0.0048 | 2.04% | 0.2349 | 0.2422 | 0.2312 | 381,868.00 |
Apr 21 2024 | 0.2349 | -0.005 | -2.08% | 0.2399 | 0.2412 | 0.22926 | 535,931.00 |
Apr 20 2024 | 0.2399 | 0.017 | 7.63% | 0.22161 | 0.2434 | 0.2193 | 461,971.00 |
Apr 19 2024 | 0.2229 | -0.0022 | -0.98% | 0.2251 | 0.227 | 0.2041 | 993,872.00 |
Apr 18 2024 | 0.2251 | 0.006 | 2.74% | 0.2195 | 0.2261 | 0.2093 | 780,376.00 |
Apr 17 2024 | 0.2191 | 0.0004 | 0.18% | 0.2182 | 0.2255 | 0.2097 | 1,378,513.00 |
Apr 16 2024 | 0.2187 | -0.0053 | -2.37% | 0.224 | 0.2246 | 0.20502 | 1,430,221.00 |
Apr 15 2024 | 0.224 | -0.0239 | -9.64% | 0.2448 | 0.257 | 0.2147 | 2,487,528.00 |
Apr 14 2024 | 0.2479 | 0.0115 | 4.86% | 0.2351 | 0.25256 | 0.2174 | 4,237,837.00 |
Apr 13 2024 | 0.2364 | 0.0059 | 2.56% | 0.229 | 0.2577 | 0.2005 | 7,756,951.00 |