Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GODGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.473009 | -0.002954 | -0.62% | 0.476471 | 0.476999 | 0.464298 | 2.00 |
| Jul 22 2024 | 0.475963 | -0.061006 | -11.36% | 0.490635 | 0.53793 | 0.470919 | 2,804.00 |
| Jul 21 2024 | 0.536969 | 0.005328 | 1.00% | 0.531322 | 0.539178 | 0.5212 | 0.00 |
| Jul 20 2024 | 0.531642 | -0.006014 | -1.12% | 0.538063 | 0.539083 | 0.474956 | 10.00 |
| Jul 19 2024 | 0.537655 | 0.060061 | 12.58% | 0.477179 | 0.543672 | 0.473669 | 3.00 |
| Jul 18 2024 | 0.477595 | 0.006909 | 1.47% | 0.470627 | 0.4794 | 0.466208 | 2,376.00 |
| Jul 17 2024 | 0.470686 | -0.09025 | -16.09% | 0.5621 | 0.568573 | 0.470364 | 2.00 |
| Jul 16 2024 | 0.560936 | -0.009206 | -1.61% | 0.570692 | 0.571373 | 0.468986 | 4.00 |
| Jul 15 2024 | 0.570142 | 0.004425 | 0.78% | 0.490635 | 0.576835 | 0.470919 | 2,806.00 |
| Jul 14 2024 | 0.565717 | 0.000889 | 0.16% | 0.564181 | 0.575201 | 0.551937 | 1.00 |
| Jul 13 2024 | 0.564828 | 0.01078 | 1.95% | 0.554386 | 0.568857 | 0.553425 | 1.00 |
| Jul 12 2024 | 0.554048 | 0.011383 | 2.10% | 0.541839 | 0.559917 | 0.481377 | 2.00 |
| Jul 11 2024 | 0.542665 | -0.006625 | -1.21% | 0.549174 | 0.559968 | 0.54104 | 0.00 |
| Jul 10 2024 | 0.549291 | -0.021286 | -3.73% | 0.568999 | 0.583135 | 0.543844 | 1.00 |
| Jul 09 2024 | 0.570577 | 0.005599 | 0.99% | 0.564697 | 0.578956 | 0.559449 | 1.00 |
| Jul 08 2024 | 0.564978 | 0.082246 | 17.04% | 0.490635 | 0.585437 | 0.470919 | 2,809.00 |
| Jul 07 2024 | 0.482732 | -0.085316 | -15.02% | 0.56744 | 0.570328 | 0.482732 | 1.00 |
| Jul 06 2024 | 0.568047 | 0.002046 | 0.36% | 0.563872 | 0.575697 | 0.559477 | 3.00 |
| Jul 05 2024 | 0.566001 | 0.075201 | 15.32% | 0.488453 | 0.577724 | 0.471366 | 10.00 |
| Jul 04 2024 | 0.490801 | 0.000041 | 0.01% | 0.490635 | 0.503115 | 0.470495 | 5.00 |
| Jul 03 2024 | 0.490759 | 0.005619 | 1.16% | 0.48569 | 0.494614 | 0.475745 | 2.00 |
| Jul 02 2024 | 0.48514 | -0.078453 | -13.92% | 0.562971 | 0.56337 | 0.483591 | 1.00 |
| Jul 01 2024 | 0.563593 | -0.014196 | -2.46% | 0.483218 | 0.802495 | 0.475731 | 2,803.00 |
| Jun 30 2024 | 0.577789 | 0.083072 | 16.79% | 0.494753 | 0.578933 | 0.489995 | 2.00 |
| Jun 29 2024 | 0.494717 | 0.004396 | 0.90% | 0.490248 | 0.496666 | 0.490248 | 0.00 |
| Jun 28 2024 | 0.490321 | -0.072599 | -12.90% | 0.563146 | 0.568618 | 0.487385 | 1.00 |
| Jun 27 2024 | 0.562921 | 0.005977 | 1.07% | 0.557015 | 0.566062 | 0.481438 | 3.00 |
| Jun 26 2024 | 0.556943 | -0.005749 | -1.02% | 0.483218 | 0.566357 | 0.475731 | 2,803.00 |
| Jun 25 2024 | 0.562692 | 0.097122 | 20.86% | 0.465163 | 0.573877 | 0.464734 | 5.00 |
| Jun 24 2024 | 0.46557 | -0.014951 | -3.11% | 0.479553 | 0.486197 | 0.451838 | 3.00 |
| Jun 23 2024 | 0.480522 | -0.006796 | -1.39% | 0.487432 | 0.489265 | 0.480086 | 0.00 |
| Jun 22 2024 | 0.487317 | 0.001402 | 0.29% | 0.486582 | 0.489156 | 0.484826 | 0.00 |
| Jun 21 2024 | 0.485915 | 0.00451 | 0.94% | 0.481043 | 0.488241 | 0.471028 | 4.00 |
| Jun 20 2024 | 0.481406 | -0.04571 | -8.67% | 0.527181 | 0.544134 | 0.478654 | 3.00 |
| Jun 19 2024 | 0.527115 | 0.000695 | 0.13% | 0.526573 | 0.533733 | 0.524961 | 1.00 |
| Jun 18 2024 | 0.52642 | 0.021163 | 4.19% | 0.483218 | 0.526802 | 0.475731 | 9.00 |
| Jun 17 2024 | 0.505258 | -0.008231 | -1.60% | 0.748239 | 0.837649 | 0.478889 | 2,810.00 |
| Jun 16 2024 | 0.513488 | -0.009644 | -1.84% | 0.522757 | 0.524122 | 0.49989 | 261.00 |
| Jun 15 2024 | 0.523132 | 0.020539 | 4.09% | 0.502319 | 0.571983 | 0.498971 | 834.00 |
| Jun 14 2024 | 0.502593 | -0.062712 | -11.09% | 0.565191 | 0.566358 | 0.487702 | 5,600.00 |
| Jun 13 2024 | 0.565306 | -0.009143 | -1.59% | 0.573423 | 0.575321 | 0.48048 | 93.00 |
| Jun 12 2024 | 0.574449 | 0.074865 | 14.99% | 0.499335 | 0.586745 | 0.496001 | 3.00 |
| Jun 11 2024 | 0.499584 | 0.012646 | 2.60% | 0.487236 | 0.500748 | 0.473652 | 4.00 |
| Jun 10 2024 | 0.486938 | -0.00137 | -0.28% | 0.748239 | 0.837649 | 0.485749 | 2,803.00 |
| Jun 09 2024 | 0.488308 | 0.00168 | 0.35% | 0.486539 | 0.490261 | 0.485723 | 0.00 |
| Jun 08 2024 | 0.486628 | 0.00304 | 0.63% | 0.483364 | 0.486912 | 0.478363 | 21.00 |
| Jun 07 2024 | 0.483588 | -0.099538 | -17.07% | 0.582867 | 0.588173 | 0.481999 | 142.00 |
| Jun 06 2024 | 0.583126 | -0.002043 | -0.35% | 0.585096 | 0.588997 | 0.578781 | 0.00 |
| Jun 05 2024 | 0.585169 | -0.012128 | -2.03% | 0.748239 | 0.837649 | 0.583097 | 2,805.00 |
| Jun 04 2024 | 0.597297 | 0.091707 | 18.14% | 0.505845 | 0.600496 | 0.505404 | 11.00 |
| Jun 03 2024 | 0.50559 | 0.030973 | 6.53% | 0.473654 | 0.578642 | 0.473007 | 442.00 |
| Jun 02 2024 | 0.474618 | 0.00097 | 0.20% | 0.47395 | 0.478577 | 0.471281 | 0.00 |
| Jun 01 2024 | 0.473648 | -0.093619 | -16.50% | 0.567762 | 0.569496 | 0.473561 | 21.00 |
| May 31 2024 | 0.567267 | -0.007902 | -1.37% | 0.57499 | 0.579748 | 0.56084 | 0.00 |
| May 30 2024 | 0.575169 | 0.100558 | 21.19% | 0.475476 | 0.584239 | 0.47136 | 2.00 |
| May 29 2024 | 0.474611 | -0.000856 | -0.18% | 0.475155 | 0.478833 | 0.463552 | 16.00 |
| May 28 2024 | 0.475467 | -0.06782 | -12.48% | 0.543557 | 0.544469 | 0.467072 | 39.00 |
| May 27 2024 | 0.543287 | -0.025638 | -4.51% | 0.748239 | 0.750178 | 0.542848 | 2,808.00 |
| May 26 2024 | 0.568925 | -0.020076 | -3.41% | 0.575428 | 0.576948 | 0.567026 | 0.00 |
| May 25 2024 | 0.589001 | 0.005784 | 0.99% | 0.582401 | 0.590889 | 0.582064 | 0.00 |
| May 24 2024 | 0.583217 | 0.005159 | 0.89% | 0.577051 | 0.587361 | 0.546392 | 2.00 |
| May 23 2024 | 0.578058 | 0.000581 | 0.10% | 0.578299 | 0.581476 | 0.532883 | 13.00 |
| May 22 2024 | 0.577476 | 0.014493 | 2.57% | 0.561912 | 0.583633 | 0.55394 | 3.00 |
| May 21 2024 | 0.562983 | -0.009811 | -1.71% | 0.570563 | 0.574823 | 0.554333 | 6,763.00 |
| May 20 2024 | 0.572794 | 0.021235 | 3.85% | 0.748239 | 0.864206 | 0.551195 | 5,119.00 |
| May 19 2024 | 0.55156 | 0.006164 | 1.13% | 0.545241 | 0.582705 | 0.545216 | 1,094.00 |
| May 18 2024 | 0.545395 | -0.056092 | -9.33% | 0.60157 | 0.60542 | 0.543829 | 6.00 |
| May 17 2024 | 0.601487 | -0.017364 | -2.81% | 0.618685 | 0.640748 | 0.584392 | 22.00 |
| May 16 2024 | 0.618851 | -0.123504 | -16.64% | 0.742758 | 0.744708 | 0.612978 | 52.00 |
| May 15 2024 | 0.742355 | 0.01222 | 1.67% | 0.73093 | 0.753208 | 0.703841 | 6,079.00 |
| May 14 2024 | 0.730135 | -0.017826 | -2.38% | 0.748239 | 0.750178 | 0.724635 | 0.00 |
| May 13 2024 | 0.747961 | 0.0121 | 1.64% | 0.916917 | 0.92786 | 0.743172 | 5,413.00 |
| May 12 2024 | 0.735861 | -0.033698 | -4.38% | 0.770243 | 0.781788 | 0.729897 | 2.00 |
| May 11 2024 | 0.769559 | 0.109224 | 16.54% | 0.658468 | 0.775429 | 0.652915 | 5.00 |
| May 10 2024 | 0.660335 | 0.00426 | 0.65% | 0.654735 | 0.783279 | 0.620776 | 103.00 |
| May 09 2024 | 0.656075 | 0.001102 | 0.17% | 0.656453 | 0.671744 | 0.650157 | 45.00 |
| May 08 2024 | 0.654973 | -0.0146 | -2.18% | 0.668099 | 0.674829 | 0.652393 | 0.00 |
| May 07 2024 | 0.669573 | 0.006655 | 1.00% | 0.663741 | 0.685204 | 0.660571 | 1.00 |
| May 06 2024 | 0.662918 | 0.019931 | 3.10% | 0.916917 | 0.92786 | 0.635782 | 2,809.00 |
| May 05 2024 | 0.642987 | 0.042501 | 7.08% | 0.601903 | 0.649866 | 0.592533 | 6,091.00 |
| May 04 2024 | 0.600486 | -0.187328 | -23.78% | 0.786507 | 0.790505 | 0.600486 | 19.00 |
| May 03 2024 | 0.787814 | 0.011229 | 1.45% | 0.776136 | 0.808249 | 0.768081 | 2.00 |
| May 02 2024 | 0.776584 | -0.000355 | -0.05% | 0.776569 | 0.783753 | 0.758979 | 0.00 |
| May 01 2024 | 0.77694 | 0.132034 | 20.47% | 0.645168 | 0.789016 | 0.602295 | 1.00 |
| Apr 30 2024 | 0.644905 | -0.017305 | -2.61% | 0.662398 | 0.67129 | 0.629468 | 4.00 |
| Apr 29 2024 | 0.662211 | -0.108087 | -14.03% | 0.916917 | 0.92786 | 0.644239 | 2,821.00 |
| Apr 28 2024 | 0.770298 | -0.019821 | -2.51% | 0.788685 | 0.796551 | 0.768958 | 0.00 |
| Apr 27 2024 | 0.790118 | 0.117774 | 17.52% | 0.672311 | 0.796554 | 0.659211 | 3.00 |
| Apr 26 2024 | 0.672344 | -0.0065 | -0.96% | 0.678993 | 0.682173 | 0.668251 | 0.00 |
| Apr 25 2024 | 0.678844 | -0.019579 | -2.80% | 0.698768 | 0.702481 | 0.663655 | 3.00 |
