Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.002531 | -0.000023 | -0.90% | 0.002553 | 0.003054 | 0.002527 | 588,002.00 |
| Jul 23 2024 | 0.002554 | -0.000058 | -2.22% | 0.002615 | 0.00312 | 0.002537 | 770,905.00 |
| Jul 22 2024 | 0.002612 | -0.000012 | -0.46% | 0.003506 | 0.003515 | 0.00258 | 2,785,250.00 |
| Jul 21 2024 | 0.002624 | 0.000026 | 1.00% | 0.002597 | 0.002635 | 0.002547 | 1,009,477.00 |
| Jul 20 2024 | 0.002598 | 0.000016 | 0.62% | 0.002584 | 0.002617 | 0.002567 | 161,455.00 |
| Jul 19 2024 | 0.002582 | 0.000113 | 4.57% | 0.002467 | 0.003134 | 0.002449 | 231,228.00 |
| Jul 18 2024 | 0.002469 | 0.00000300 | 0.12% | 0.002467 | 0.002508 | 0.002443 | 355,482.00 |
| Jul 17 2024 | 0.002467 | -0.000546 | -18.12% | 0.003019 | 0.003053 | 0.002461 | 720,801.00 |
| Jul 16 2024 | 0.003013 | 0.000015 | 0.50% | 0.003001 | 0.003022 | 0.00241 | 277,307.00 |
| Jul 15 2024 | 0.002998 | 0.000643 | 27.30% | 0.003506 | 0.003515 | 0.002402 | 4,146,470.00 |
| Jul 14 2024 | 0.002355 | 0.00007 | 3.06% | 0.002282 | 0.002363 | 0.002282 | 278,815.00 |
| Jul 13 2024 | 0.002285 | 0.000056 | 2.51% | 0.00223 | 0.002301 | 0.001805 | 3,645,776.00 |
| Jul 12 2024 | 0.002229 | 0.00000800 | 0.36% | 0.002217 | 0.002252 | 0.002191 | 405,069.00 |
| Jul 11 2024 | 0.00222 | -0.000027 | -1.20% | 0.002247 | 0.002291 | 0.001775 | 657,206.00 |
| Jul 10 2024 | 0.002248 | -0.000476 | -17.48% | 0.002716 | 0.002721 | 0.002225 | 591,518.00 |
| Jul 09 2024 | 0.002724 | 0.000071 | 2.68% | 0.002651 | 0.002732 | 0.002639 | 10,254.00 |
| Jul 08 2024 | 0.002652 | 0.000456 | 20.77% | 0.003506 | 0.003515 | 0.002143 | 1,793,961.00 |
| Jul 07 2024 | 0.002196 | -0.000076 | -3.34% | 0.00227 | 0.002709 | 0.002196 | 129,993.00 |
| Jul 06 2024 | 0.002272 | 0.000058 | 2.62% | 0.002206 | 0.002665 | 0.002189 | 347,145.00 |
| Jul 05 2024 | 0.002214 | -0.000031 | -1.38% | 0.002234 | 0.002569 | 0.00211 | 891,686.00 |
| Jul 04 2024 | 0.002245 | -0.000116 | -4.91% | 0.002361 | 0.002758 | 0.002238 | 674,527.00 |
| Jul 03 2024 | 0.002362 | -0.000081 | -3.32% | 0.002446 | 0.002933 | 0.00233 | 126,119.00 |
| Jul 02 2024 | 0.002443 | -0.000539 | -18.08% | 0.002979 | 0.002984 | 0.002435 | 15,335.00 |
| Jul 01 2024 | 0.002982 | 0.0005 | 20.15% | 0.003506 | 0.003515 | 0.002464 | 1,821,146.00 |
| Jun 30 2024 | 0.002482 | 0.000073 | 3.03% | 0.002409 | 0.002487 | 0.0024 | 1,026,183.00 |
| Jun 29 2024 | 0.002409 | 0.000021 | 0.88% | 0.002387 | 0.002418 | 0.002387 | 249,515.00 |
| Jun 28 2024 | 0.002387 | -0.000048 | -1.97% | 0.002436 | 0.002916 | 0.002373 | 515,271.00 |
| Jun 27 2024 | 0.002435 | 0.000026 | 1.08% | 0.002409 | 0.002905 | 0.002398 | 318,544.00 |
| Jun 26 2024 | 0.002409 | -0.000025 | -1.03% | 0.003506 | 0.003515 | 0.002405 | 2,039,089.00 |
| Jun 25 2024 | 0.002434 | 0.000056 | 2.36% | 0.002376 | 0.002911 | 0.002374 | 109,704.00 |
| Jun 24 2024 | 0.002378 | -0.000128 | -5.11% | 0.0025 | 0.002905 | 0.002363 | 80,106.00 |
| Jun 23 2024 | 0.002505 | -0.000035 | -1.38% | 0.002541 | 0.002551 | 0.002503 | 825,516.00 |
| Jun 22 2024 | 0.002541 | 0.00000700 | 0.28% | 0.002537 | 0.00255 | 0.002528 | 25,313.00 |
| Jun 21 2024 | 0.002533 | -0.00003 | -1.17% | 0.002561 | 0.003042 | 0.002508 | 1,831,794.00 |
| Jun 20 2024 | 0.002563 | 0.000014 | 0.55% | 0.002549 | 0.002615 | 0.002059 | 3,671,737.00 |
| Jun 19 2024 | 0.002549 | -0.000011 | -0.43% | 0.002561 | 0.002581 | 0.002037 | 1,340,248.00 |
| Jun 18 2024 | 0.00256 | -0.000575 | -18.34% | 0.003138 | 0.003138 | 0.002018 | 2,546,358.00 |
| Jun 17 2024 | 0.003135 | 0.000507 | 19.30% | 0.003506 | 0.003515 | 0.002571 | 7,863,501.00 |
| Jun 16 2024 | 0.002628 | -0.000505 | -16.12% | 0.00313 | 0.003158 | 0.002607 | 1,843,103.00 |
| Jun 15 2024 | 0.003133 | 0.000528 | 20.29% | 0.002603 | 0.003135 | 0.002602 | 304,183.00 |
| Jun 14 2024 | 0.002604 | -0.000015 | -0.57% | 0.002619 | 0.003142 | 0.002566 | 289,533.00 |
| Jun 13 2024 | 0.00262 | -0.000047 | -1.76% | 0.002662 | 0.002671 | 0.00208 | 1,569,343.00 |
| Jun 12 2024 | 0.002667 | -0.000508 | -16.00% | 0.003174 | 0.003205 | 0.002627 | 186,741.00 |
| Jun 11 2024 | 0.003175 | 0.000446 | 16.33% | 0.002731 | 0.0032 | 0.002621 | 302,097.00 |
| Jun 10 2024 | 0.002729 | -0.00000800 | -0.29% | 0.003506 | 0.003515 | 0.002639 | 2,883,332.00 |
| Jun 09 2024 | 0.002737 | -0.000536 | -16.38% | 0.003273 | 0.003292 | 0.002725 | 853,819.00 |
| Jun 08 2024 | 0.003273 | 0.00000200 | 0.06% | 0.00327 | 0.003282 | 0.002722 | 400,896.00 |
| Jun 07 2024 | 0.003271 | 0.000502 | 18.14% | 0.002768 | 0.003277 | 0.002705 | 232,681.00 |
| Jun 06 2024 | 0.002769 | -0.00001 | -0.36% | 0.002778 | 0.003356 | 0.002748 | 522,350.00 |
| Jun 05 2024 | 0.002779 | 0.000016 | 0.58% | 0.003506 | 0.003515 | 0.002639 | 3,204,202.00 |
| Jun 04 2024 | 0.002763 | -0.000458 | -14.22% | 0.003222 | 0.003333 | 0.002687 | 1,970,165.00 |
| Jun 03 2024 | 0.00322 | 0.00056 | 21.05% | 0.002655 | 0.003302 | 0.002651 | 943,584.00 |
| Jun 02 2024 | 0.00266 | -0.000526 | -16.51% | 0.003188 | 0.003216 | 0.002642 | 558,147.00 |
| Jun 01 2024 | 0.003186 | 0.000538 | 20.30% | 0.002651 | 0.003191 | 0.002645 | 828,150.00 |
| May 31 2024 | 0.002648 | -0.000037 | -1.38% | 0.002684 | 0.003248 | 0.002618 | 1,244,488.00 |
| May 30 2024 | 0.002685 | -0.000507 | -15.88% | 0.003198 | 0.003239 | 0.002652 | 1,580,977.00 |
| May 29 2024 | 0.003192 | -0.000024 | -0.75% | 0.003214 | 0.003239 | 0.002643 | 2,585,756.00 |
| May 28 2024 | 0.003216 | 0.000505 | 18.64% | 0.002712 | 0.00323 | 0.002675 | 145,778.00 |
| May 27 2024 | 0.002711 | -0.000515 | -15.96% | 0.003506 | 0.003515 | 0.002677 | 2,944,877.00 |
| May 26 2024 | 0.003226 | 0.000505 | 18.54% | 0.002719 | 0.00325 | 0.00268 | 2,643,407.00 |
| May 25 2024 | 0.002722 | 0.000027 | 1.00% | 0.002691 | 0.003277 | 0.002691 | 1,867,802.00 |
| May 24 2024 | 0.002695 | 0.000024 | 0.90% | 0.002667 | 0.003213 | 0.002626 | 1,965,134.00 |
| May 23 2024 | 0.002671 | -0.000585 | -17.96% | 0.003261 | 0.003292 | 0.002628 | 1,187,947.00 |
| May 22 2024 | 0.003256 | -0.000058 | -1.75% | 0.003309 | 0.003314 | 0.00272 | 679,175.00 |
| May 21 2024 | 0.003315 | -0.000045 | -1.34% | 0.003353 | 0.003378 | 0.002766 | 2,035,608.00 |
| May 20 2024 | 0.003359 | 0.000232 | 7.40% | 0.003506 | 0.003515 | 0.002639 | 3,991,893.00 |
| May 19 2024 | 0.003128 | -0.000037 | -1.17% | 0.003164 | 0.003196 | 0.002634 | 2,359,759.00 |
| May 18 2024 | 0.003165 | 0.00000200 | 0.06% | 0.003163 | 0.003184 | 0.002648 | 874,641.00 |
| May 17 2024 | 0.003163 | 0.000071 | 2.30% | 0.003091 | 0.003185 | 0.002619 | 2,128,441.00 |
| May 16 2024 | 0.003092 | -0.000041 | -1.31% | 0.003134 | 0.003655 | 0.003062 | 911,175.00 |
| May 15 2024 | 0.003132 | 0.0002 | 6.82% | 0.002935 | 0.003578 | 0.002923 | 3,121,271.00 |
| May 14 2024 | 0.002932 | -0.000572 | -16.32% | 0.003506 | 0.003515 | 0.00291 | 7,567,534.00 |
| May 13 2024 | 0.003505 | 0.000068 | 1.98% | 0.007945 | 0.008093 | 0.00295 | 1,927,661.00 |
| May 12 2024 | 0.003436 | 0.000035 | 1.03% | 0.003404 | 0.003455 | 0.002916 | 589,727.00 |
| May 11 2024 | 0.003401 | -0.00000800 | -0.23% | 0.003399 | 0.003433 | 0.00292 | 177,676.00 |
| May 10 2024 | 0.003409 | -0.000116 | -3.29% | 0.003517 | 0.00354 | 0.003012 | 3,013,118.00 |
| May 09 2024 | 0.003525 | 0.000101 | 2.94% | 0.003432 | 0.003539 | 0.002945 | 1,220,955.00 |
| May 08 2024 | 0.003424 | -0.000076 | -2.17% | 0.003493 | 0.003528 | 0.002986 | 4,555,817.00 |
| May 07 2024 | 0.0035 | -0.00002 | -0.57% | 0.003525 | 0.004076 | 0.003024 | 17,235,291.00 |
| May 06 2024 | 0.003521 | -0.000565 | -13.83% | 0.007945 | 0.008093 | 0.003503 | 5,038,336.00 |
| May 05 2024 | 0.004086 | 0.000524 | 14.70% | 0.003571 | 0.004117 | 0.003515 | 641,045.00 |
| May 04 2024 | 0.003562 | -0.000455 | -11.33% | 0.00401 | 0.004104 | 0.003495 | 2,183,563.00 |
| May 03 2024 | 0.004017 | 0.000242 | 6.42% | 0.003772 | 0.004042 | 0.003284 | 261,262.00 |
| May 02 2024 | 0.003774 | 0.000512 | 15.69% | 0.003261 | 0.003809 | 0.003187 | 1,074,148.00 |
| May 01 2024 | 0.003262 | -0.000134 | -3.94% | 0.003398 | 0.003864 | 0.003172 | 2,365,520.00 |
| Apr 30 2024 | 0.003397 | -0.000161 | -4.53% | 0.003559 | 0.003923 | 0.003321 | 1,293,017.00 |
| Apr 29 2024 | 0.003558 | -0.00047 | -11.67% | 0.007945 | 0.008093 | 0.003461 | 3,217,800.00 |
| Apr 28 2024 | 0.004028 | -0.00000400 | -0.10% | 0.004024 | 0.004086 | 0.004013 | 28,592.00 |
| Apr 27 2024 | 0.004031 | -0.000053 | -1.30% | 0.004084 | 0.004092 | 0.004004 | 48,172.00 |
| Apr 26 2024 | 0.004084 | -0.000039 | -0.95% | 0.004124 | 0.004144 | 0.003552 | 388,137.00 |
