Register to chat with like-minded investors on our interactive forums.
GOLLGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.001562 | -0.00000900 | -0.57% | 0.001571 | 0.001594 | 0.00154 | 0.00 |
| Jun 13 2024 | 0.001572 | -0.000028 | -1.75% | 0.001597 | 0.001603 | 0.00156 | 0.00 |
| Jun 12 2024 | 0.0016 | 0.000012 | 0.76% | 0.001587 | 0.001634 | 0.001576 | 0.00 |
| Jun 11 2024 | 0.001588 | -0.00005 | -3.05% | 0.001639 | 0.001639 | 0.001561 | 0.00 |
| Jun 10 2024 | 0.001638 | -0.00000500 | -0.30% | 0.001502 | 0.001672 | 0.001457 | 0.00 |
| Jun 09 2024 | 0.001642 | 0.00000600 | 0.37% | 0.001636 | 0.001649 | 0.001634 | 0.00 |
| Jun 08 2024 | 0.001637 | 0.00000100 | 0.06% | 0.001635 | 0.001641 | 0.001633 | 0.00 |
| Jun 07 2024 | 0.001636 | -0.000026 | -1.57% | 0.001661 | 0.001688 | 0.001623 | 0.00 |
| Jun 06 2024 | 0.001661 | -0.00000600 | -0.36% | 0.001667 | 0.001678 | 0.001649 | 0.00 |
| Jun 05 2024 | 0.001667 | 0.00001 | 0.60% | 0.001502 | 0.001686 | 0.001457 | 0.00 |
| Jun 04 2024 | 0.001658 | 0.000047 | 2.92% | 0.001611 | 0.001667 | 0.00161 | 0.00 |
| Jun 03 2024 | 0.00161 | 0.000014 | 0.88% | 0.001593 | 0.001651 | 0.001591 | 0.00 |
| Jun 02 2024 | 0.001596 | 0.00000300 | 0.19% | 0.001594 | 0.00161 | 0.001585 | 0.00 |
| Jun 01 2024 | 0.001593 | 0.00000400 | 0.25% | 0.00159 | 0.001596 | 0.001587 | 0.00 |
| May 31 2024 | 0.001589 | -0.000022 | -1.37% | 0.001611 | 0.001624 | 0.001571 | 0.00 |
| May 30 2024 | 0.001611 | 0.000015 | 0.94% | 0.001599 | 0.001637 | 0.001585 | 0.00 |
| May 29 2024 | 0.001596 | -0.000012 | -0.75% | 0.001607 | 0.00162 | 0.001586 | 0.00 |
| May 28 2024 | 0.001608 | -0.000018 | -1.11% | 0.001627 | 0.00163 | 0.001583 | 0.00 |
| May 27 2024 | 0.001627 | 0.000013 | 0.81% | 0.001502 | 0.001655 | 0.001457 | 0.00 |
| May 26 2024 | 0.001613 | -0.00002 | -1.22% | 0.001632 | 0.001636 | 0.001608 | 0.00 |
| May 25 2024 | 0.001633 | 0.000016 | 0.99% | 0.001615 | 0.001638 | 0.001614 | 0.00 |
| May 24 2024 | 0.001617 | 0.000014 | 0.87% | 0.0016 | 0.001629 | 0.001575 | 0.00 |
| May 23 2024 | 0.001603 | -0.000025 | -1.54% | 0.001631 | 0.001647 | 0.001577 | 0.00 |
| May 22 2024 | 0.001628 | -0.000029 | -1.75% | 0.001654 | 0.001658 | 0.001627 | 0.00 |
| May 21 2024 | 0.001657 | -0.000022 | -1.31% | 0.001676 | 0.001689 | 0.001632 | 0.00 |
| May 20 2024 | 0.00168 | 0.000116 | 7.40% | 0.001502 | 0.01198 | 0.001457 | 0.00 |
| May 19 2024 | 0.001564 | -0.000018 | -1.14% | 0.001582 | 0.001598 | 0.001557 | 0.00 |
| May 18 2024 | 0.001582 | 0.00000091 | 0.06% | 0.001582 | 0.001592 | 0.001574 | 0.00 |
| May 17 2024 | 0.001581 | 0.000036 | 2.33% | 0.001545 | 0.001593 | 0.001543 | 0.00 |
| May 16 2024 | 0.001546 | -0.00002 | -1.28% | 0.001567 | 0.001575 | 0.001531 | 0.00 |
| May 15 2024 | 0.001566 | 0.0001 | 6.82% | 0.001468 | 0.001571 | 0.001461 | 0.00 |
| May 14 2024 | 0.001466 | -0.000036 | -2.40% | 0.001502 | 0.001506 | 0.001455 | 0.00 |
| May 13 2024 | 0.001502 | 0.000029 | 1.97% | 0.001017 | 0.001543 | 0.001015 | 0.00 |
| May 12 2024 | 0.001473 | 0.000015 | 1.03% | 0.001459 | 0.001481 | 0.001454 | 0.00 |
| May 11 2024 | 0.001457 | -0.00000300 | -0.21% | 0.001457 | 0.001471 | 0.00145 | 0.00 |
| May 10 2024 | 0.001461 | 0.000454 | 45.07% | 0.001005 | 0.001461 | 0.000962 | 0.00 |
| May 09 2024 | 0.001007 | 0.000029 | 2.96% | 0.000981 | 0.001011 | 0.000973 | 0.00 |
| May 08 2024 | 0.000978 | -0.000022 | -2.20% | 0.000998 | 0.001008 | 0.000974 | 0.00 |
| May 07 2024 | 0.001 | -0.00000600 | -0.60% | 0.001007 | 0.001027 | 0.000997 | 0.00 |
| May 06 2024 | 0.001006 | -0.000015 | -1.47% | 0.001017 | 0.01198 | 0.001001 | 0.00 |
| May 05 2024 | 0.001021 | 0.00000400 | 0.39% | 0.00102 | 0.001029 | 0.001004 | 0.00 |
| May 04 2024 | 0.001018 | 0.000014 | 1.39% | 0.001003 | 0.001026 | 0.000999 | 0.00 |
| May 03 2024 | 0.001004 | 0.000061 | 6.46% | 0.000943 | 0.00101 | 0.000938 | 0.00 |
| May 02 2024 | 0.000944 | 0.000011 | 1.18% | 0.000932 | 0.000952 | 0.000911 | 0.00 |
| May 01 2024 | 0.000932 | -0.000038 | -3.92% | 0.000971 | 0.000973 | 0.000906 | 0.00 |
| Apr 30 2024 | 0.000971 | -0.000046 | -4.53% | 0.001017 | 0.00103 | 0.000949 | 0.00 |
| Apr 29 2024 | 0.001016 | 0.00001 | 0.99% | 0.001573 | 0.01198 | 0.000989 | 0.00 |
| Apr 28 2024 | 0.001007 | -0.00000088 | -0.09% | 0.001006 | 0.001022 | 0.001003 | 0.00 |
| Apr 27 2024 | 0.001008 | -0.000013 | -1.27% | 0.001021 | 0.001023 | 0.001001 | 0.00 |
| Apr 26 2024 | 0.001021 | -0.00001 | -0.97% | 0.001031 | 0.001036 | 0.001015 | 0.00 |
| Apr 25 2024 | 0.001031 | -0.00000075 | -0.07% | 0.001032 | 0.001043 | 0.001008 | 0.00 |
| Apr 24 2024 | 0.001032 | -0.000035 | -3.28% | 0.00107 | 0.001077 | 0.001022 | 0.00 |
| Apr 23 2024 | 0.001066 | -0.000559 | -34.40% | 0.001623 | 0.001631 | 0.001061 | 0.00 |
| Apr 22 2024 | 0.001625 | 0.00005 | 3.17% | 0.001573 | 0.001646 | 0.00152 | 0.00 |
| Apr 21 2024 | 0.001575 | -0.00000034 | -0.02% | 0.001576 | 0.001595 | 0.001562 | 0.00 |
| Apr 20 2024 | 0.001576 | 0.000021 | 1.35% | 0.00155 | 0.001589 | 0.001536 | 0.00 |
| Apr 19 2024 | 0.001554 | 0.000022 | 1.44% | 0.001528 | 0.001578 | 0.001451 | 0.00 |
| Apr 18 2024 | 0.001533 | 0.000054 | 3.65% | 0.001481 | 0.001544 | 0.001463 | 0.00 |
| Apr 17 2024 | 0.001478 | -0.00006 | -3.90% | 0.001539 | 0.001556 | 0.001443 | 0.00 |
| Apr 16 2024 | 0.001538 | 0.00001 | 0.65% | 0.001528 | 0.001551 | 0.001492 | 0.00 |
| Apr 15 2024 | 0.001528 | -0.000059 | -3.72% | 0.001573 | 0.001607 | 0.00151 | 0.00 |
| Apr 14 2024 | 0.001587 | 0.00000500 | 0.32% | 0.001573 | 0.001593 | 0.00152 | 0.00 |
| Apr 13 2024 | 0.001582 | -0.000043 | -2.65% | 0.001625 | 0.001645 | 0.001505 | 0.00 |
| Apr 12 2024 | 0.001626 | -0.000049 | -2.93% | 0.001678 | 0.001706 | 0.001594 | 0.00 |
| Apr 11 2024 | 0.001674 | -0.000012 | -0.71% | 0.001686 | 0.001703 | 0.001666 | 0.00 |
| Apr 10 2024 | 0.001687 | 0.00005 | 3.06% | 0.001636 | 0.001699 | 0.001611 | 0.00 |
| Apr 09 2024 | 0.001636 | -0.000058 | -3.42% | 0.001693 | 0.001694 | 0.001618 | 0.00 |
| Apr 08 2024 | 0.001695 | 0.000054 | 3.29% | 0.002089 | 0.002128 | 0.001648 | 0.00 |
| Apr 07 2024 | 0.001641 | -0.000531 | -24.44% | 0.00217 | 0.00219 | 0.00163 | 3.00 |
| Apr 06 2024 | 0.002172 | 0.000028 | 1.31% | 0.002139 | 0.002195 | 0.002131 | 0.00 |
| Apr 05 2024 | 0.002145 | -0.00002 | -0.92% | 0.002165 | 0.002173 | 0.0021 | 0.00 |
| Apr 04 2024 | 0.002165 | 0.000073 | 3.49% | 0.002089 | 0.002185 | 0.002059 | 0.00 |
| Apr 03 2024 | 0.002091 | -0.000513 | -19.70% | 0.002604 | 0.002639 | 0.002074 | 10.00 |
| Apr 02 2024 | 0.002605 | -0.000176 | -6.33% | 0.002774 | 0.002774 | 0.002573 | 0.00 |
| Apr 01 2024 | 0.002781 | -0.000019 | -0.68% | 0.002746 | 0.012143 | 0.00272 | 0.00 |
| Mar 31 2024 | 0.0028 | 0.000048 | 1.74% | 0.002754 | 0.0028 | 0.002754 | 0.00 |
| Mar 30 2024 | 0.002752 | -0.000015 | -0.54% | 0.002766 | 0.00278 | 0.002747 | 0.00 |
| Mar 29 2024 | 0.002766 | -0.000037 | -1.32% | 0.0028 | 0.002804 | 0.002738 | 0.00 |
| Mar 28 2024 | 0.002804 | 0.000062 | 2.26% | 0.002754 | 0.002828 | 0.002728 | 0.00 |
| Mar 27 2024 | 0.002742 | -0.000013 | -0.47% | 0.00275 | 0.002815 | 0.002704 | 0.00 |
| Mar 26 2024 | 0.002756 | 0.00001 | 0.36% | 0.002746 | 0.0028 | 0.002734 | 0.00 |
| Mar 25 2024 | 0.002746 | 0.000076 | 2.85% | 0.002651 | 0.002797 | 0.002637 | 0.00 |
| Mar 24 2024 | 0.00267 | 0.000116 | 4.54% | 0.002552 | 0.002679 | 0.002538 | 0.00 |
| Mar 23 2024 | 0.002554 | 0.000033 | 1.31% | 0.002529 | 0.002617 | 0.002502 | 0.00 |
| Mar 22 2024 | 0.002521 | -0.000062 | -2.40% | 0.002588 | 0.002634 | 0.002478 | 0.00 |
| Mar 21 2024 | 0.002583 | -0.000071 | -2.68% | 0.002651 | 0.002666 | 0.002571 | 0.00 |
| Mar 20 2024 | 0.002654 | 0.000219 | 9.00% | 0.00244 | 0.003132 | 0.00239 | 0.00 |
| Mar 19 2024 | 0.002435 | -0.000223 | -8.39% | 0.002657 | 0.003107 | 0.00243 | 0.00 |
| Mar 18 2024 | 0.002658 | -0.000017 | -0.64% | 0.001114 | 0.012357 | 0.001108 | 0.00 |
| Mar 17 2024 | 0.002674 | 0.000114 | 4.44% | 0.002585 | 0.002697 | 0.002544 | 0.00 |
| Mar 16 2024 | 0.002561 | -0.000175 | -6.40% | 0.002724 | 0.002746 | 0.002548 | 0.00 |
