Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GRGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 3.45 | -0.080 | -2.22% | 3.42 | 3.51 | 3.38 | 0.00 |
| Jul 21 2024 | 3.53 | 0.00 | -0.01% | 3.52 | 3.55 | 3.44 | 0.00 |
| Jul 20 2024 | 3.53 | 0.020 | 0.45% | 3.51 | 3.55 | 3.49 | 0.00 |
| Jul 19 2024 | 3.51 | 0.080 | 2.22% | 3.42 | 3.55 | 3.38 | 0.00 |
| Jul 18 2024 | 3.44 | 0.040 | 1.14% | 3.40 | 3.50 | 3.39 | 0.00 |
| Jul 17 2024 | 3.40 | -0.060 | -1.69% | 3.46 | 3.52 | 3.38 | 0.00 |
| Jul 16 2024 | 3.46 | -0.040 | -1.05% | 3.49 | 3.50 | 3.36 | 0.00 |
| Jul 15 2024 | 3.49 | 0.230 | 7.03% | 3.18 | 3.50 | 3.17 | 0.00 |
| Jul 14 2024 | 3.26 | 0.080 | 2.53% | 3.18 | 3.27 | 3.17 | 0.00 |
| Jul 13 2024 | 3.18 | 0.050 | 1.48% | 3.14 | 3.21 | 3.12 | 0.00 |
| Jul 12 2024 | 3.14 | 0.030 | 1.03% | 3.10 | 3.16 | 3.05 | 0.00 |
| Jul 11 2024 | 3.11 | 0.00 | -0.09% | 3.10 | 3.22 | 3.06 | 0.00 |
| Jul 10 2024 | 3.11 | 0.030 | 1.05% | 3.07 | 3.16 | 3.03 | 0.00 |
| Jul 09 2024 | 3.08 | 0.060 | 1.83% | 3.02 | 3.11 | 3.01 | 0.00 |
| Jul 08 2024 | 3.02 | 0.090 | 3.14% | 3.44 | 3.45 | 2.91 | 0.00 |
| Jul 07 2024 | 2.93 | -0.140 | -4.66% | 3.07 | 3.08 | 2.93 | 0.00 |
| Jul 06 2024 | 3.07 | 0.080 | 2.82% | 2.99 | 3.09 | 2.96 | 0.00 |
| Jul 05 2024 | 2.99 | -0.090 | -2.95% | 3.05 | 3.11 | 2.84 | 0.00 |
| Jul 04 2024 | 3.08 | -0.220 | -6.74% | 3.30 | 3.32 | 3.06 | 0.00 |
| Jul 03 2024 | 3.30 | -0.120 | -3.56% | 3.42 | 3.43 | 3.26 | 0.00 |
| Jul 02 2024 | 3.42 | -0.020 | -0.62% | 3.44 | 3.47 | 3.40 | 0.00 |
| Jul 01 2024 | 3.44 | 0.00 | 0.07% | 3.44 | 3.51 | 3.37 | 0.00 |
| Jun 30 2024 | 3.44 | 0.060 | 1.88% | 3.38 | 3.46 | 3.36 | 0.00 |
| Jun 29 2024 | 3.38 | 0.00 | -0.09% | 3.38 | 3.41 | 3.37 | 0.00 |
| Jun 28 2024 | 3.38 | -0.070 | -1.99% | 3.46 | 3.49 | 3.37 | 0.00 |
| Jun 27 2024 | 3.45 | 0.080 | 2.27% | 3.37 | 3.47 | 3.37 | 0.00 |
| Jun 26 2024 | 3.37 | -0.030 | -0.80% | 3.44 | 3.45 | 3.33 | 0.00 |
| Jun 25 2024 | 3.40 | 0.040 | 1.22% | 3.36 | 3.43 | 3.34 | 0.00 |
| Jun 24 2024 | 3.36 | -0.080 | -2.35% | 3.44 | 3.45 | 3.26 | 0.00 |
| Jun 23 2024 | 3.44 | 0.040 | 1.09% | 3.40 | 3.54 | 3.40 | 0.00 |
| Jun 22 2024 | 3.40 | 0.020 | 0.72% | 3.38 | 3.42 | 3.35 | 0.00 |
| Jun 21 2024 | 3.38 | 0.450 | 15.22% | 2.93 | 3.48 | 2.91 | 0.00 |
| Jun 20 2024 | 2.93 | -0.030 | -1.10% | 2.97 | 3.02 | 2.91 | 0.00 |
| Jun 19 2024 | 2.97 | 0.060 | 2.12% | 2.91 | 2.99 | 2.89 | 0.00 |
| Jun 18 2024 | 2.90 | 0.100 | 3.61% | 2.81 | 2.91 | 2.70 | 0.00 |
| Jun 17 2024 | 2.80 | -0.090 | -3.20% | 3.69 | 3.70 | 2.78 | 0.00 |
| Jun 16 2024 | 2.90 | 0.030 | 0.93% | 2.87 | 2.92 | 2.84 | 0.00 |
| Jun 15 2024 | 2.87 | 0.190 | 7.26% | 2.67 | 2.88 | 2.67 | 0.00 |
| Jun 14 2024 | 2.67 | -0.140 | -4.82% | 2.81 | 2.85 | 2.59 | 0.00 |
| Jun 13 2024 | 2.81 | -0.070 | -2.49% | 2.88 | 2.88 | 2.78 | 0.00 |
| Jun 12 2024 | 2.88 | -0.520 | -15.23% | 3.40 | 3.55 | 2.87 | 0.00 |
| Jun 11 2024 | 3.40 | -0.160 | -4.57% | 3.56 | 3.57 | 3.34 | 0.00 |
| Jun 10 2024 | 3.56 | -0.150 | -4.00% | 3.69 | 3.70 | 3.55 | 0.00 |
| Jun 09 2024 | 3.71 | 0.070 | 1.96% | 3.69 | 3.72 | 3.67 | 0.00 |
| Jun 08 2024 | 3.64 | 0.00 | 0.11% | 3.63 | 3.66 | 3.63 | 0.00 |
| Jun 07 2024 | 3.64 | -0.130 | -3.53% | 3.77 | 3.79 | 3.60 | 0.00 |
| Jun 06 2024 | 3.77 | 0.090 | 2.36% | 3.68 | 3.82 | 3.66 | 0.00 |
| Jun 05 2024 | 3.68 | 0.050 | 1.40% | 3.17 | 3.70 | 3.16 | 0.00 |
| Jun 04 2024 | 3.63 | -0.020 | -0.44% | 3.65 | 3.67 | 3.56 | 0.00 |
| Jun 03 2024 | 3.65 | -0.020 | -0.48% | 3.66 | 3.73 | 3.64 | 0.00 |
| Jun 02 2024 | 3.66 | -0.030 | -0.87% | 3.70 | 3.72 | 3.64 | 0.00 |
| Jun 01 2024 | 3.70 | 0.250 | 7.33% | 3.44 | 3.71 | 3.43 | 0.00 |
| May 31 2024 | 3.44 | 0.270 | 8.52% | 3.17 | 3.47 | 3.15 | 0.00 |
| May 30 2024 | 3.17 | -0.020 | -0.50% | 3.19 | 3.24 | 3.14 | 0.00 |
| May 29 2024 | 3.19 | -0.200 | -5.82% | 3.38 | 3.39 | 3.17 | 0.00 |
| May 28 2024 | 3.39 | -0.040 | -1.28% | 3.42 | 3.46 | 3.32 | 0.00 |
| May 27 2024 | 3.43 | 0.060 | 1.81% | 3.31 | 3.50 | 3.28 | 0.00 |
| May 26 2024 | 3.37 | 0.080 | 2.53% | 3.29 | 3.42 | 3.28 | 0.00 |
| May 25 2024 | 3.29 | 0.020 | 0.48% | 3.26 | 3.31 | 3.26 | 0.00 |
| May 24 2024 | 3.27 | -0.030 | -0.77% | 3.31 | 3.35 | 3.19 | 0.00 |
| May 23 2024 | 3.30 | 0.010 | 0.43% | 3.28 | 3.46 | 3.13 | 0.00 |
| May 22 2024 | 3.28 | -0.040 | -1.32% | 3.32 | 3.34 | 3.21 | 0.00 |
| May 21 2024 | 3.33 | 0.250 | 8.12% | 3.08 | 3.36 | 3.05 | 0.00 |
| May 20 2024 | 3.08 | 0.500 | 19.30% | 2.28 | 3.10 | 2.26 | 0.00 |
| May 19 2024 | 2.58 | -0.050 | -1.79% | 2.62 | 2.64 | 2.57 | 0.00 |
| May 18 2024 | 2.63 | 0.030 | 1.14% | 2.60 | 2.64 | 2.59 | 0.00 |
| May 17 2024 | 2.60 | 0.120 | 4.95% | 2.47 | 2.62 | 2.47 | 0.00 |
| May 16 2024 | 2.47 | -0.080 | -3.11% | 2.55 | 2.56 | 2.46 | 0.00 |
| May 15 2024 | 2.55 | 0.280 | 12.32% | 2.28 | 2.56 | 2.26 | 0.00 |
| May 14 2024 | 2.27 | -0.050 | -2.24% | 2.32 | 2.33 | 2.26 | 0.00 |
| May 13 2024 | 2.32 | 0.180 | 8.55% | 2.13 | 2.36 | 2.12 | 0.00 |
| May 12 2024 | 2.14 | 0.010 | 0.69% | 2.13 | 2.16 | 2.12 | 0.00 |
| May 11 2024 | 2.13 | 0.00 | 0.02% | 2.13 | 2.15 | 2.11 | 0.00 |
| May 10 2024 | 2.13 | -0.140 | -6.13% | 2.26 | 2.28 | 2.10 | 0.00 |
| May 09 2024 | 2.27 | 0.050 | 2.09% | 2.22 | 2.28 | 2.20 | 0.00 |
| May 08 2024 | 2.22 | -0.030 | -1.50% | 2.25 | 2.27 | 2.19 | 0.00 |
| May 07 2024 | 2.25 | -0.070 | -3.12% | 2.33 | 2.37 | 2.25 | 0.00 |
| May 06 2024 | 2.33 | -0.050 | -2.14% | 2.19 | 2.43 | 2.18 | 0.00 |
| May 05 2024 | 2.38 | 0.010 | 0.60% | 2.36 | 2.40 | 2.33 | 0.00 |
| May 04 2024 | 2.36 | 0.090 | 4.00% | 2.27 | 2.38 | 2.26 | 0.00 |
| May 03 2024 | 2.27 | 0.080 | 3.54% | 2.19 | 2.29 | 2.18 | 0.00 |
| May 02 2024 | 2.19 | -0.030 | -1.23% | 2.22 | 2.23 | 2.16 | 0.00 |
| May 01 2024 | 2.22 | -0.030 | -1.40% | 2.24 | 2.25 | 2.10 | 0.00 |
| Apr 30 2024 | 2.25 | -0.140 | -6.02% | 2.39 | 2.42 | 2.17 | 0.00 |
| Apr 29 2024 | 2.40 | -0.040 | -1.53% | 2.86 | 2.87 | 2.33 | 0.00 |
| Apr 28 2024 | 2.43 | 0.180 | 7.77% | 2.26 | 2.54 | 2.26 | 0.00 |
| Apr 27 2024 | 2.26 | 0.090 | 4.00% | 2.17 | 2.28 | 2.14 | 0.00 |
| Apr 26 2024 | 2.17 | 0.210 | 10.51% | 1.96 | 2.20 | 1.95 | 0.00 |
| Apr 25 2024 | 1.97 | 0.010 | 0.71% | 1.95 | 1.99 | 1.91 | 0.00 |
| Apr 24 2024 | 1.95 | -0.050 | -2.62% | 2.01 | 2.05 | 1.93 | 0.00 |
