Register for real-time alerts, custom portfolio, and market movers
GNOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17 2024 | 323.10 | -10.98 | -3.29% | 333.99 | 339.00 | 319.47 | 465.00 |
| Apr 16 2024 | 334.08 | 3.96 | 1.20% | 331.05 | 338.00 | 323.06 | 586.00 |
| Apr 15 2024 | 330.12 | -8.03 | -2.37% | 334.58 | 349.00 | 327.56 | 1,185.00 |
| Apr 14 2024 | 338.15 | 13.87 | 4.28% | 324.00 | 339.35 | 312.00 | 720.00 |
| Apr 13 2024 | 324.28 | -19.61 | -5.70% | 343.20 | 353.90 | 308.00 | 879.00 |
| Apr 12 2024 | 343.89 | -25.32 | -6.86% | 368.48 | 376.41 | 336.44 | 462.00 |
| Apr 11 2024 | 369.21 | 1.31 | 0.36% | 367.99 | 381.92 | 364.80 | 778.00 |
| Apr 10 2024 | 367.90 | 3.04 | 0.83% | 364.89 | 368.16 | 351.28 | 686.00 |
| Apr 09 2024 | 364.86 | -12.14 | -3.22% | 377.84 | 380.04 | 362.15 | 852.00 |
| Apr 08 2024 | 377.00 | 24.05 | 6.81% | 352.96 | 379.93 | 351.01 | 894.00 |
| Apr 07 2024 | 352.95 | 3.88 | 1.11% | 347.97 | 353.03 | 343.76 | 646.00 |
| Apr 06 2024 | 349.07 | 3.87 | 1.12% | 343.00 | 352.73 | 342.00 | 411.00 |
| Apr 05 2024 | 345.20 | -2.80 | -0.80% | 347.31 | 349.95 | 336.01 | 872.00 |
| Apr 04 2024 | 348.00 | 13.15 | 3.93% | 335.93 | 355.00 | 329.03 | 1,015.00 |
| Apr 03 2024 | 334.85 | 8.50 | 2.60% | 324.37 | 337.17 | 320.00 | 390.00 |
| Apr 02 2024 | 326.35 | -18.81 | -5.45% | 345.02 | 346.65 | 320.00 | 1,016.00 |
| Apr 01 2024 | 345.16 | -10.14 | -2.85% | 355.05 | 356.94 | 332.55 | 1,643.00 |
| Mar 31 2024 | 355.30 | 12.05 | 3.51% | 344.20 | 361.00 | 342.65 | 474.00 |
| Mar 30 2024 | 343.25 | -17.75 | -4.92% | 362.98 | 365.85 | 342.09 | 224.00 |
| Mar 29 2024 | 361.00 | -7.37 | -2.00% | 366.54 | 367.91 | 356.86 | 189.00 |
| Mar 28 2024 | 368.37 | 8.73 | 2.43% | 360.72 | 372.90 | 354.80 | 413.00 |
| Mar 27 2024 | 359.64 | -1.79 | -0.50% | 361.43 | 367.41 | 355.50 | 751.00 |
| Mar 26 2024 | 361.43 | -2.09 | -0.57% | 365.25 | 379.84 | 358.16 | 500.00 |
| Mar 25 2024 | 363.52 | 12.54 | 3.57% | 351.65 | 376.91 | 349.11 | 1,453.00 |
| Mar 24 2024 | 350.98 | 16.13 | 4.82% | 335.82 | 353.97 | 334.07 | 554.00 |
| Mar 23 2024 | 334.85 | 0.850 | 0.25% | 335.74 | 346.95 | 332.05 | 287.00 |
| Mar 22 2024 | 334.00 | -9.28 | -2.70% | 346.00 | 360.51 | 328.80 | 859.00 |
| Mar 21 2024 | 343.28 | -2.00 | -0.58% | 344.98 | 356.93 | 336.16 | 966.00 |
| Mar 20 2024 | 345.28 | 40.53 | 13.30% | 304.00 | 346.94 | 298.69 | 702.00 |
| Mar 19 2024 | 304.75 | -22.69 | -6.93% | 331.20 | 333.71 | 300.00 | 1,084.00 |
| Mar 18 2024 | 327.44 | -36.62 | -10.06% | 360.37 | 366.98 | 324.75 | 1,206.00 |
| Mar 17 2024 | 364.06 | 12.80 | 3.64% | 352.90 | 366.86 | 338.00 | 512.00 |
| Mar 16 2024 | 351.26 | -30.82 | -8.07% | 382.00 | 387.00 | 347.00 | 400.00 |
| Mar 15 2024 | 382.08 | -43.28 | -10.17% | 403.20 | 406.35 | 370.22 | 858.00 |
| Mar 14 2024 | 425.36 | -0.130 | -0.03% | 427.00 | 427.61 | 389.07 | 479.00 |
| Mar 13 2024 | 425.49 | -8.93 | -2.06% | 433.95 | 440.35 | 423.22 | 619.00 |
| Mar 12 2024 | 434.42 | -9.27 | -2.09% | 443.83 | 446.99 | 410.60 | 1,360.00 |
| Mar 11 2024 | 443.69 | 36.53 | 8.97% | 408.76 | 444.99 | 396.65 | 3,075.00 |
| Mar 10 2024 | 407.16 | -18.44 | -4.33% | 425.00 | 433.42 | 404.25 | 424.00 |
| Mar 09 2024 | 425.60 | 3.38 | 0.80% | 422.25 | 435.00 | 419.98 | 457.00 |
| Mar 08 2024 | 422.22 | 27.34 | 6.92% | 394.91 | 427.00 | 394.58 | 1,511.00 |
| Mar 07 2024 | 394.88 | -1.00 | -0.25% | 397.00 | 405.66 | 383.31 | 1,283.00 |
| Mar 06 2024 | 395.88 | 24.89 | 6.71% | 368.39 | 405.01 | 366.11 | 464.00 |
| Mar 05 2024 | 370.99 | -28.01 | -7.02% | 399.04 | 406.46 | 338.83 | 2,122.00 |
| Mar 04 2024 | 399.00 | -0.990 | -0.25% | 399.57 | 403.42 | 392.00 | 847.00 |
| Mar 03 2024 | 399.99 | 0.900 | 0.23% | 400.99 | 401.30 | 387.93 | 517.00 |
| Mar 02 2024 | 399.09 | -1.73 | -0.43% | 399.24 | 401.17 | 391.73 | 337.00 |
| Mar 01 2024 | 400.82 | 11.93 | 3.07% | 388.94 | 403.54 | 380.08 | 507.00 |
| Feb 29 2024 | 388.89 | 8.36 | 2.20% | 381.02 | 409.99 | 380.00 | 809.00 |
| Feb 28 2024 | 380.53 | 13.56 | 3.70% | 368.99 | 393.37 | 361.23 | 1,571.00 |
| Feb 27 2024 | 366.97 | 10.48 | 2.94% | 355.72 | 371.00 | 343.69 | 863.00 |
| Feb 26 2024 | 356.49 | 7.74 | 2.22% | 351.00 | 359.55 | 332.73 | 418.00 |
| Feb 25 2024 | 348.75 | 17.33 | 5.23% | 333.32 | 359.87 | 328.89 | 1,162.00 |
| Feb 24 2024 | 331.42 | 22.43 | 7.26% | 311.39 | 331.88 | 307.06 | 601.00 |
| Feb 23 2024 | 308.99 | -5.42 | -1.72% | 313.01 | 314.38 | 304.14 | 368.00 |
| Feb 22 2024 | 314.41 | 3.88 | 1.25% | 308.85 | 319.72 | 302.37 | 639.00 |
| Feb 21 2024 | 310.53 | -2.93 | -0.93% | 313.47 | 316.05 | 299.69 | 491.00 |
| Feb 20 2024 | 313.46 | 9.61 | 3.16% | 302.21 | 314.99 | 298.35 | 774.00 |
| Feb 19 2024 | 303.85 | 3.26 | 1.08% | 298.58 | 309.01 | 291.73 | 840.00 |
| Feb 18 2024 | 300.59 | 14.85 | 5.20% | 285.82 | 318.44 | 281.29 | 618.00 |
| Feb 17 2024 | 285.74 | 0.590 | 0.21% | 285.46 | 288.19 | 276.31 | 222.00 |
| Feb 16 2024 | 285.15 | 8.25 | 2.98% | 279.10 | 285.86 | 275.82 | 533.00 |
| Feb 15 2024 | 276.90 | -9.92 | -3.46% | 286.45 | 293.90 | 275.42 | 979.00 |
| Feb 14 2024 | 286.82 | 3.77 | 1.33% | 282.62 | 293.53 | 279.66 | 559.00 |
| Feb 13 2024 | 283.05 | 10.48 | 3.84% | 273.81 | 291.56 | 266.47 | 1,589.00 |
| Feb 12 2024 | 272.57 | 18.60 | 7.32% | 255.00 | 274.93 | 250.69 | 647.00 |
| Feb 11 2024 | 253.97 | 8.78 | 3.58% | 245.24 | 259.22 | 241.32 | 588.00 |
| Feb 10 2024 | 245.19 | -0.260 | -0.11% | 245.44 | 248.76 | 241.16 | 190.00 |
