Register for streaming realtime charts, analysis tools, and prices.
GNOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 271.22 | -9.55 | -3.40% | 280.94 | 298.47 | 264.57 | 729.00 |
| Jul 15 2024 | 280.77 | 10.68 | 3.95% | 268.29 | 282.11 | 267.49 | 1,120.00 |
| Jul 14 2024 | 270.09 | 4.60 | 1.73% | 264.02 | 270.11 | 264.00 | 164.00 |
| Jul 13 2024 | 265.49 | 3.84 | 1.47% | 262.30 | 266.00 | 259.62 | 339.00 |
| Jul 12 2024 | 261.65 | -0.900 | -0.34% | 262.02 | 267.18 | 258.86 | 153.00 |
| Jul 11 2024 | 262.55 | 1.61 | 0.62% | 262.00 | 269.55 | 258.23 | 245.00 |
| Jul 10 2024 | 260.94 | 2.59 | 1.00% | 258.00 | 263.80 | 255.00 | 189.00 |
| Jul 09 2024 | 258.35 | 4.85 | 1.91% | 254.20 | 262.74 | 253.08 | 300.00 |
| Jul 08 2024 | 253.50 | 11.66 | 4.82% | 239.71 | 255.79 | 232.30 | 447.00 |
| Jul 07 2024 | 241.84 | -8.29 | -3.31% | 249.73 | 251.47 | 239.14 | 235.00 |
| Jul 06 2024 | 250.13 | 8.57 | 3.55% | 239.69 | 251.96 | 237.95 | 269.00 |
| Jul 05 2024 | 241.56 | -6.12 | -2.47% | 245.94 | 247.69 | 219.70 | 611.00 |
| Jul 04 2024 | 247.68 | -23.79 | -8.76% | 273.00 | 274.97 | 247.15 | 397.00 |
| Jul 03 2024 | 271.47 | -12.55 | -4.42% | 284.18 | 285.94 | 271.47 | 158.00 |
| Jul 02 2024 | 284.02 | -2.17 | -0.76% | 287.84 | 310.27 | 282.31 | 219.00 |
| Jul 01 2024 | 286.19 | 1.05 | 0.37% | 290.04 | 292.59 | 284.51 | 1,003.00 |
| Jun 30 2024 | 285.14 | 8.89 | 3.22% | 276.30 | 285.98 | 275.13 | 329.00 |
| Jun 29 2024 | 276.25 | 1.95 | 0.71% | 274.51 | 280.00 | 274.10 | 150.00 |
| Jun 28 2024 | 274.30 | -23.20 | -7.80% | 297.33 | 300.62 | 274.23 | 521.00 |
| Jun 27 2024 | 297.50 | 13.64 | 4.81% | 281.24 | 308.15 | 280.26 | 512.00 |
| Jun 26 2024 | 283.86 | -3.55 | -1.24% | 285.49 | 289.66 | 281.14 | 975.00 |
| Jun 25 2024 | 287.41 | -4.32 | -1.48% | 294.00 | 297.76 | 286.58 | 447.00 |
| Jun 24 2024 | 291.73 | -21.82 | -6.96% | 312.93 | 314.74 | 281.21 | 725.00 |
| Jun 23 2024 | 313.55 | -8.45 | -2.62% | 321.26 | 323.30 | 312.00 | 498.00 |
| Jun 22 2024 | 322.00 | 1.20 | 0.37% | 321.04 | 323.86 | 316.69 | 354.00 |
| Jun 21 2024 | 320.80 | -3.20 | -0.99% | 324.00 | 333.16 | 307.60 | 1,668.00 |
| Jun 20 2024 | 324.00 | -3.30 | -1.01% | 327.12 | 337.53 | 317.47 | 843.00 |
| Jun 19 2024 | 327.30 | 10.54 | 3.33% | 316.86 | 331.66 | 314.60 | 985.00 |
| Jun 18 2024 | 316.76 | -1.32 | -0.41% | 319.97 | 319.97 | 291.60 | 2,597.00 |
| Jun 17 2024 | 318.08 | -16.10 | -4.82% | 334.09 | 335.54 | 313.55 | 1,192.00 |
| Jun 16 2024 | 334.18 | 8.14 | 2.50% | 326.19 | 335.74 | 323.53 | 553.00 |
| Jun 15 2024 | 326.04 | 6.91 | 2.17% | 317.70 | 328.79 | 317.67 | 594.00 |
| Jun 14 2024 | 319.13 | 3.05 | 0.96% | 315.99 | 322.53 | 300.40 | 1,705.00 |
| Jun 13 2024 | 316.08 | -18.23 | -5.45% | 333.86 | 359.02 | 252.38 | 989.00 |
| Jun 12 2024 | 334.31 | -1.80 | -0.54% | 334.70 | 349.56 | 331.74 | 978.00 |
| Jun 11 2024 | 336.11 | -18.76 | -5.29% | 354.04 | 357.87 | 332.01 | 1,661.00 |
| Jun 10 2024 | 354.87 | 29.43 | 9.04% | 325.90 | 369.99 | 312.94 | 2,595.00 |
| Jun 09 2024 | 325.44 | 1.58 | 0.49% | 322.99 | 327.05 | 317.14 | 302.00 |
| Jun 08 2024 | 323.86 | -4.86 | -1.48% | 329.04 | 331.86 | 322.00 | 558.00 |
| Jun 07 2024 | 328.72 | -13.95 | -4.07% | 343.42 | 356.00 | 327.61 | 991.00 |
| Jun 06 2024 | 342.67 | 1.95 | 0.57% | 341.34 | 349.71 | 306.26 | 644.00 |
| Jun 05 2024 | 340.72 | 9.93 | 3.00% | 332.14 | 342.74 | 327.33 | 1,375.00 |
| Jun 04 2024 | 330.79 | 2.86 | 0.87% | 327.55 | 332.34 | 325.09 | 709.00 |
| Jun 03 2024 | 327.93 | -10.58 | -3.13% | 338.17 | 346.67 | 327.16 | 1,137.00 |
| Jun 02 2024 | 338.51 | -1.48 | -0.44% | 337.63 | 343.00 | 334.74 | 538.00 |
| Jun 01 2024 | 339.99 | 1.79 | 0.53% | 338.89 | 346.48 | 337.00 | 446.00 |
| May 31 2024 | 338.20 | 4.23 | 1.27% | 335.96 | 352.61 | 333.04 | 1,181.00 |
| May 30 2024 | 333.97 | -3.93 | -1.16% | 338.28 | 341.95 | 331.73 | 1,242.00 |
| May 29 2024 | 337.90 | -8.02 | -2.32% | 345.38 | 350.00 | 336.02 | 1,243.00 |
| May 28 2024 | 345.92 | -7.72 | -2.18% | 354.59 | 358.22 | 342.54 | 1,015.00 |
| May 27 2024 | 353.64 | -7.27 | -2.01% | 361.61 | 365.33 | 352.25 | 1,029.00 |
| May 26 2024 | 360.91 | -12.73 | -3.41% | 372.57 | 375.32 | 360.91 | 847.00 |
| May 25 2024 | 373.64 | 9.64 | 2.65% | 365.18 | 382.02 | 365.02 | 585.00 |
| May 24 2024 | 364.00 | 17.84 | 5.15% | 346.41 | 370.00 | 344.06 | 1,118.00 |
| May 23 2024 | 346.16 | 14.03 | 4.22% | 331.11 | 363.76 | 331.11 | 1,515.00 |
| May 22 2024 | 332.13 | -6.52 | -1.93% | 337.30 | 338.37 | 325.18 | 1,353.00 |
| May 21 2024 | 338.65 | -12.85 | -3.66% | 351.06 | 360.98 | 336.62 | 1,771.00 |
| May 20 2024 | 351.50 | 57.00 | 19.35% | 294.50 | 353.12 | 293.10 | 2,313.00 |
| May 19 2024 | 294.50 | -5.87 | -1.95% | 301.14 | 303.19 | 292.55 | 748.00 |
| May 18 2024 | 300.37 | -5.12 | -1.68% | 303.83 | 309.37 | 298.79 | 812.00 |
| May 17 2024 | 305.49 | 38.32 | 14.34% | 266.22 | 314.99 | 264.71 | 2,116.00 |
| May 16 2024 | 267.17 | -12.26 | -4.39% | 279.91 | 280.82 | 265.90 | 645.00 |
| May 15 2024 | 279.43 | 3.87 | 1.40% | 272.21 | 282.62 | 269.58 | 977.00 |
| May 14 2024 | 275.56 | -7.79 | -2.75% | 282.85 | 308.85 | 267.48 | 2,025.00 |
| May 13 2024 | 283.35 | -2.55 | -0.89% | 284.63 | 289.97 | 278.57 | 261.00 |
| May 12 2024 | 285.90 | 1.42 | 0.50% | 284.14 | 288.98 | 283.02 | 240.00 |
| May 11 2024 | 284.48 | -0.940 | -0.33% | 284.69 | 288.98 | 283.01 | 510.00 |
| May 10 2024 | 285.42 | -17.50 | -5.78% | 303.29 | 306.88 | 282.34 | 994.00 |
| May 09 2024 | 302.92 | 0.920 | 0.30% | 301.48 | 306.92 | 295.02 | 959.00 |
| May 08 2024 | 302.00 | -5.98 | -1.94% | 306.27 | 309.03 | 299.51 | 1,021.00 |
| May 07 2024 | 307.98 | -5.19 | -1.66% | 313.52 | 319.00 | 305.63 | 434.00 |
| May 06 2024 | 313.17 | -3.06 | -0.97% | 318.35 | 325.43 | 308.04 | 754.00 |
| May 05 2024 | 316.23 | 4.25 | 1.36% | 312.00 | 319.68 | 306.70 | 546.00 |
| May 04 2024 | 311.98 | 4.48 | 1.46% | 307.59 | 317.21 | 303.87 | 674.00 |
| May 03 2024 | 307.50 | 3.80 | 1.25% | 302.05 | 312.54 | 295.03 | 913.00 |
| May 02 2024 | 303.70 | -11.04 | -3.51% | 313.66 | 317.73 | 301.52 | 1,336.00 |
| May 01 2024 | 314.74 | 3.48 | 1.12% | 313.00 | 314.96 | 295.01 | 535.00 |
| Apr 30 2024 | 311.26 | -20.24 | -6.11% | 329.84 | 335.78 | 301.33 | 1,053.00 |
| Apr 29 2024 | 331.50 | -5.50 | -1.63% | 334.85 | 341.38 | 322.00 | 489.00 |
| Apr 28 2024 | 337.00 | -1.00 | -0.30% | 337.27 | 346.00 | 334.62 | 503.00 |
| Apr 27 2024 | 338.00 | 10.76 | 3.29% | 328.05 | 343.92 | 322.05 | 611.00 |
| Apr 26 2024 | 327.24 | -3.78 | -1.14% | 330.26 | 332.97 | 323.55 | 539.00 |
| Apr 25 2024 | 331.02 | -7.47 | -2.21% | 355.52 | 355.52 | 318.86 | 958.00 |
| Apr 24 2024 | 338.49 | -46.13 | -11.99% | 383.80 | 385.00 | 331.06 | 537.00 |
| Apr 23 2024 | 384.62 | -8.60 | -2.19% | 392.00 | 415.00 | 383.47 | 1,195.00 |
| Apr 22 2024 | 393.22 | 31.59 | 8.74% | 369.66 | 400.00 | 358.83 | 1,054.00 |
| Apr 21 2024 | 361.63 | 3.14 | 0.88% | 358.82 | 365.15 | 353.62 | 332.00 |
| Apr 20 2024 | 358.49 | 10.53 | 3.03% | 346.98 | 362.70 | 342.30 | 303.00 |
| Apr 19 2024 | 347.96 | 5.74 | 1.68% | 343.45 | 357.14 | 321.04 | 966.00 |
| Apr 18 2024 | 342.22 | 19.12 | 5.92% | 323.22 | 351.66 | 321.89 | 1,754.00 |
