Register for real-time alerts, custom portfolio, and market movers
GOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25 2024 | 0.004124 | 0.000513 | 14.20% | 0.003613 | 0.004171 | 0.003551 | 1,157,918.00 |
| Apr 24 2024 | 0.003611 | -0.000122 | -3.27% | 0.003745 | 0.004307 | 0.003577 | 1,733,941.00 |
| Apr 23 2024 | 0.003733 | -0.000601 | -13.87% | 0.004327 | 0.00435 | 0.003721 | 2,218,099.00 |
| Apr 22 2024 | 0.004334 | 0.000133 | 3.16% | 0.007945 | 0.008093 | 0.003735 | 5,582,154.00 |
| Apr 21 2024 | 0.004201 | -0.00000090 | -0.02% | 0.004202 | 0.004748 | 0.003682 | 501,462.00 |
| Apr 20 2024 | 0.004202 | 0.000575 | 15.86% | 0.004134 | 0.004731 | 0.003603 | 2,270,972.00 |
| Apr 19 2024 | 0.003627 | -0.000461 | -11.28% | 0.004076 | 0.004673 | 0.003385 | 3,496,016.00 |
| Apr 18 2024 | 0.004087 | 0.000145 | 3.68% | 0.003948 | 0.004456 | 0.00342 | 1,408,893.00 |
| Apr 17 2024 | 0.003942 | -0.00016 | -3.90% | 0.004103 | 0.004149 | 0.003367 | 569,575.00 |
| Apr 16 2024 | 0.004102 | 0.000026 | 0.64% | 0.004075 | 0.004136 | 0.003481 | 600,208.00 |
| Apr 15 2024 | 0.004076 | -0.000156 | -3.69% | 0.007945 | 0.008093 | 0.003522 | 1,630,103.00 |
| Apr 14 2024 | 0.004232 | 0.000013 | 0.31% | 0.004194 | 0.004248 | 0.003583 | 245,496.00 |
| Apr 13 2024 | 0.004219 | -0.000116 | -2.68% | 0.004335 | 0.004387 | 0.003546 | 8,930,503.00 |
| Apr 12 2024 | 0.004335 | -0.000131 | -2.93% | 0.004474 | 0.005111 | 0.004251 | 15,822,791.00 |
| Apr 11 2024 | 0.004465 | -0.000595 | -11.76% | 0.005057 | 0.005103 | 0.004445 | 4,820,826.00 |
| Apr 10 2024 | 0.00506 | 0.000151 | 3.08% | 0.004909 | 0.005098 | 0.004336 | 658,647.00 |
| Apr 09 2024 | 0.004909 | -0.000175 | -3.44% | 0.005079 | 0.005082 | 0.004315 | 4,807,006.00 |
| Apr 08 2024 | 0.005084 | 0.000708 | 16.17% | 0.007945 | 0.008093 | 0.004498 | 228,335,968.00 |
| Apr 07 2024 | 0.004377 | -0.000511 | -10.45% | 0.004882 | 0.004946 | 0.004346 | 3,314,211.00 |
| Apr 06 2024 | 0.004888 | 0.000062 | 1.28% | 0.004812 | 0.005391 | 0.004795 | 2,738,771.00 |
| Apr 05 2024 | 0.004825 | -0.000586 | -10.83% | 0.004871 | 0.005313 | 0.004236 | 5,651,058.00 |
| Apr 04 2024 | 0.005412 | 0.000706 | 15.01% | 0.004701 | 0.005415 | 0.00414 | 15,113,512.00 |
| Apr 03 2024 | 0.004705 | 0.000017 | 0.36% | 0.004687 | 0.004771 | 0.004149 | 2,519,418.00 |
| Apr 02 2024 | 0.004688 | -0.000317 | -6.33% | 0.004993 | 0.005344 | 0.004117 | 13,979,819.00 |
| Apr 01 2024 | 0.005005 | 0.000526 | 11.73% | 0.007945 | 0.008093 | 0.004367 | 238,401,101.00 |
| Mar 31 2024 | 0.00448 | 0.000077 | 1.75% | 0.004958 | 0.005557 | 0.004429 | 3,688,484.00 |
| Mar 30 2024 | 0.004403 | -0.00113 | -20.42% | 0.004979 | 0.005528 | 0.0044 | 7,234,435.00 |
| Mar 29 2024 | 0.005533 | 0.000486 | 9.63% | 0.00504 | 0.005581 | 0.00446 | 18,114,220.00 |
| Mar 28 2024 | 0.005047 | 0.000659 | 15.03% | 0.004406 | 0.005091 | 0.004364 | 6,236,632.00 |
| Mar 27 2024 | 0.004387 | -0.000022 | -0.50% | 0.0044 | 0.00499 | 0.004326 | 4,679,017.00 |
| Mar 26 2024 | 0.004409 | 0.000016 | 0.36% | 0.004393 | 0.004984 | 0.003883 | 6,512,067.00 |
| Mar 25 2024 | 0.004393 | 0.000121 | 2.84% | 0.007945 | 0.008093 | 0.00422 | 231,084,168.00 |
| Mar 24 2024 | 0.004272 | 0.000186 | 4.54% | 0.004084 | 0.004784 | 0.004061 | 810,261.00 |
| Mar 23 2024 | 0.004086 | 0.000052 | 1.29% | 0.004047 | 0.004663 | 0.004004 | 763,578.00 |
| Mar 22 2024 | 0.004034 | -0.000099 | -2.40% | 0.004141 | 0.00474 | 0.003964 | 2,835,577.00 |
| Mar 21 2024 | 0.004133 | -0.000113 | -2.66% | 0.004772 | 0.004772 | 0.003662 | 6,819,983.00 |
| Mar 20 2024 | 0.004246 | 0.00035 | 9.00% | 0.004393 | 0.004788 | 0.003862 | 7,731,768.00 |
| Mar 19 2024 | 0.003896 | -0.000888 | -18.56% | 0.004782 | 0.004804 | 0.003888 | 2,256,445.00 |
| Mar 18 2024 | 0.004784 | -0.00003 | -0.62% | 0.007945 | 0.008093 | 0.004182 | 229,355,535.00 |
| Mar 17 2024 | 0.004814 | 0.000205 | 4.44% | 0.004654 | 0.004855 | 0.004088 | 466,322.00 |
| Mar 16 2024 | 0.004609 | -0.000315 | -6.40% | 0.004904 | 0.004942 | 0.004102 | 5,434,067.00 |
| Mar 15 2024 | 0.004924 | -0.000134 | -2.65% | 0.007945 | 0.008093 | 0.004221 | 230,776,867.00 |
| Mar 14 2024 | 0.005058 | -0.000069 | -1.35% | 0.005128 | 0.005741 | 0.004358 | 5,302,084.00 |
| Mar 13 2024 | 0.005127 | 0.000126 | 2.51% | 0.005001 | 0.005715 | 0.00451 | 17,630,657.00 |
| Mar 12 2024 | 0.005001 | 0.00000100 | 0.02% | 0.005014 | 0.005707 | 0.004492 | 11,108,366.00 |
| Mar 11 2024 | 0.005 | 0.000204 | 4.25% | 0.007945 | 0.008093 | 0.004322 | 237,716,006.00 |
| Mar 10 2024 | 0.004796 | 0.00000500 | 0.10% | 0.004791 | 0.00487 | 0.004272 | 5,277,515.00 |
| Mar 09 2024 | 0.004791 | 0.00000800 | 0.17% | 0.004776 | 0.004807 | 0.004762 | 0.00 |
| Mar 08 2024 | 0.004783 | 0.000073 | 1.55% | 0.004703 | 0.00486 | 0.00418 | 7,010,006.00 |
| Mar 07 2024 | 0.004709 | 0.000564 | 13.62% | 0.004155 | 0.004784 | 0.003683 | 6,299,335.00 |
| Mar 06 2024 | 0.004145 | 0.000092 | 2.27% | 0.004013 | 0.004737 | 0.003623 | 8,399,301.00 |
| Mar 05 2024 | 0.004053 | -0.000217 | -5.08% | 0.004306 | 0.004778 | 0.003532 | 11,052,142.00 |
| Mar 04 2024 | 0.00427 | 0.000293 | 7.35% | 0.007945 | 0.008093 | 0.003597 | 222,427,446.00 |
| Mar 03 2024 | 0.003977 | 0.000059 | 1.51% | 0.003913 | 0.004472 | 0.003889 | 10,351,395.00 |
| Mar 02 2024 | 0.003919 | -0.00003 | -0.76% | 0.003945 | 0.004434 | 0.003892 | 4,442,975.00 |
| Mar 01 2024 | 0.003949 | 0.000057 | 1.46% | 0.003876 | 0.004458 | 0.003396 | 6,928,458.00 |
| Feb 29 2024 | 0.003892 | 0.000021 | 0.54% | 0.003855 | 0.004357 | 0.00329 | 7,812,130.00 |
| Feb 28 2024 | 0.003872 | -0.000156 | -3.87% | 0.003587 | 0.004536 | 0.00357 | 14,352,292.00 |
| Feb 27 2024 | 0.004028 | -0.000249 | -5.82% | 0.004285 | 0.004374 | 0.00337 | 4,743,522.00 |
| Feb 26 2024 | 0.004277 | 0.000192 | 4.71% | 0.007945 | 0.008093 | 0.003616 | 214,220,743.00 |
| Feb 25 2024 | 0.004084 | 0.000417 | 11.36% | 0.003665 | 0.004484 | 0.003661 | 6,329,700.00 |
| Feb 24 2024 | 0.003668 | 0.000055 | 1.52% | 0.003602 | 0.004081 | 0.003602 | 551,380.00 |
| Feb 23 2024 | 0.003613 | -0.000437 | -10.79% | 0.004061 | 0.004068 | 0.00359 | 1,551,250.00 |
| Feb 22 2024 | 0.00405 | -0.000056 | -1.36% | 0.0041 | 0.004112 | 0.003647 | 1,980,350.00 |
| Feb 21 2024 | 0.004107 | 0.000384 | 10.33% | 0.004143 | 0.004146 | 0.003627 | 837,342.00 |
| Feb 20 2024 | 0.003722 | -0.00039 | -9.48% | 0.004115 | 0.004178 | 0.003664 | 569,693.00 |
| Feb 19 2024 | 0.004112 | -0.000021 | -0.51% | 0.007945 | 0.008093 | 0.003718 | 213,716,723.00 |
| Feb 18 2024 | 0.004133 | 0.000025 | 0.61% | 0.004102 | 0.004485 | 0.003674 | 3,672,466.00 |
| Feb 17 2024 | 0.004108 | 0.000389 | 10.46% | 0.003715 | 0.004125 | 0.00369 | 1,372,994.00 |
| Feb 16 2024 | 0.003719 | 0.000023 | 0.62% | 0.004119 | 0.004162 | 0.003694 | 819,679.00 |
| Feb 15 2024 | 0.003696 | -0.00041 | -9.98% | 0.004109 | 0.004178 | 0.003664 | 1,464,323.00 |
| Feb 14 2024 | 0.004107 | 0.000163 | 4.15% | 0.004337 | 0.004486 | 0.003616 | 4,973,423.00 |
| Feb 13 2024 | 0.003943 | -0.000391 | -9.02% | 0.004335 | 0.004358 | 0.003913 | 1,936,024.00 |
| Feb 12 2024 | 0.004334 | 0.000555 | 14.69% | 0.007945 | 0.008093 | 0.003749 | 215,555,974.00 |
| Feb 11 2024 | 0.003779 | 0.00003 | 0.80% | 0.004127 | 0.004201 | 0.003743 | 1,906,558.00 |
| Feb 10 2024 | 0.003749 | -0.000296 | -7.32% | 0.004053 | 0.004118 | 0.003682 | 1,260,825.00 |
