Register for real-time alerts, custom portfolio, and market movers
GRSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.412224 | -0.004372 | -1.05% | 0.416822 | 0.418549 | 0.406781 | 4,623.00 |
| May 15 2024 | 0.416596 | 0.015363 | 3.83% | 0.401669 | 0.417407 | 0.398465 | 11,573.00 |
| May 14 2024 | 0.401232 | -0.007794 | -1.91% | 0.408176 | 0.411707 | 0.399437 | 4,594.00 |
| May 13 2024 | 0.409026 | 0.000105 | 0.03% | 0.282249 | 0.413952 | 0.266028 | 5,455.00 |
| May 12 2024 | 0.408921 | 0.000335 | 0.08% | 0.408948 | 0.412556 | 0.402685 | 7,087.00 |
| May 11 2024 | 0.408586 | -0.000958 | -0.23% | 0.400131 | 0.4253 | 0.400131 | 19,355.00 |
| May 10 2024 | 0.409544 | -0.015419 | -3.63% | 0.424095 | 0.425315 | 0.407228 | 17,404.00 |
| May 09 2024 | 0.424963 | 0.008207 | 1.97% | 0.417699 | 0.426679 | 0.411724 | 1,323.00 |
| May 08 2024 | 0.416756 | -0.01129 | -2.64% | 0.427104 | 0.431156 | 0.413932 | 21,231.00 |
| May 07 2024 | 0.428047 | 0.003538 | 0.83% | 0.425036 | 0.431087 | 0.420553 | 22,791.00 |
| May 06 2024 | 0.424509 | -0.00449 | -1.05% | 0.282249 | 0.435476 | 0.266028 | 13,165.00 |
| May 05 2024 | 0.428999 | 0.000516 | 0.12% | 0.429494 | 0.432792 | 0.421318 | 12,833.00 |
| May 04 2024 | 0.428482 | 0.010725 | 2.57% | 0.439121 | 0.439367 | 0.420591 | 18,715.00 |
| May 03 2024 | 0.417757 | 0.019085 | 4.79% | 0.398442 | 0.42043 | 0.397027 | 59,634.00 |
| May 02 2024 | 0.398672 | 0.002046 | 0.52% | 0.397369 | 0.402352 | 0.385636 | 14,214.00 |
| May 01 2024 | 0.396626 | -0.010784 | -2.65% | 0.405354 | 0.4062 | 0.372534 | 25,409.00 |
| Apr 30 2024 | 0.40741 | -0.010855 | -2.60% | 0.418383 | 0.424 | 0.393808 | 5,576.00 |
| Apr 29 2024 | 0.418265 | -0.00565 | -1.33% | 0.282249 | 0.420502 | 0.266028 | 8,391.00 |
| Apr 28 2024 | 0.423916 | 0.000134 | 0.03% | 0.421504 | 0.430125 | 0.418558 | 33,434.00 |
| Apr 27 2024 | 0.423782 | 0.004141 | 0.99% | 0.420131 | 0.435124 | 0.409616 | 5,520.00 |
| Apr 26 2024 | 0.419641 | -0.007665 | -1.79% | 0.427399 | 0.431745 | 0.413943 | 2,868.00 |
| Apr 25 2024 | 0.427306 | -0.000311 | -0.07% | 0.437117 | 0.437117 | 0.408674 | 2,323.00 |
| Apr 24 2024 | 0.427617 | -0.016032 | -3.61% | 0.445078 | 0.453893 | 0.425001 | 22,881.00 |
| Apr 23 2024 | 0.443649 | -0.004354 | -0.97% | 0.451073 | 0.451854 | 0.437231 | 9,632.00 |
| Apr 22 2024 | 0.448003 | 0.009013 | 2.05% | 0.282249 | 0.458648 | 0.266028 | 34,155.00 |
| Apr 21 2024 | 0.43899 | -0.005347 | -1.20% | 0.444346 | 0.449942 | 0.42861 | 13,095.00 |
| Apr 20 2024 | 0.444337 | 0.015877 | 3.71% | 0.427365 | 0.444913 | 0.420958 | 1,936.00 |
| Apr 19 2024 | 0.42846 | 0.011049 | 2.65% | 0.429467 | 0.429467 | 0.393582 | 2,034.00 |
| Apr 18 2024 | 0.417411 | 0.018742 | 4.70% | 0.404719 | 0.443069 | 0.395235 | 3,372.00 |
| Apr 17 2024 | 0.398669 | -0.00332 | -0.83% | 0.411334 | 0.435686 | 0.394459 | 4,020.00 |
| Apr 16 2024 | 0.401989 | -0.006107 | -1.50% | 0.407982 | 0.412132 | 0.386394 | 2,584.00 |
| Apr 15 2024 | 0.408095 | -0.00666 | -1.61% | 0.282249 | 0.421711 | 0.266028 | 3,310.00 |
| Apr 14 2024 | 0.414755 | 0.009193 | 2.27% | 0.40315 | 0.417433 | 0.387357 | 7,933.00 |
| Apr 13 2024 | 0.405562 | -0.062048 | -13.27% | 0.467599 | 0.467599 | 0.381406 | 19,083.00 |
| Apr 12 2024 | 0.46761 | -0.055942 | -10.69% | 0.524621 | 0.525409 | 0.462863 | 29,231.00 |
| Apr 11 2024 | 0.523552 | 0.023137 | 4.62% | 0.500084 | 0.527611 | 0.499767 | 26,025.00 |
| Apr 10 2024 | 0.500414 | 0.006791 | 1.38% | 0.489821 | 0.504665 | 0.479623 | 20,220.00 |
| Apr 09 2024 | 0.493623 | -0.019337 | -3.77% | 0.512444 | 0.516598 | 0.491905 | 9,097.00 |
| Apr 08 2024 | 0.51296 | 0.010741 | 2.14% | 0.282249 | 0.514653 | 0.266028 | 9,511.00 |
| Apr 07 2024 | 0.502219 | 0.003651 | 0.73% | 0.497979 | 0.511461 | 0.49668 | 13,704.00 |
| Apr 06 2024 | 0.498568 | 0.004764 | 0.96% | 0.502572 | 0.507569 | 0.493961 | 4,660.00 |
| Apr 05 2024 | 0.493804 | -0.013796 | -2.72% | 0.511955 | 0.512213 | 0.482491 | 43,844.00 |
| Apr 04 2024 | 0.5076 | 0.035519 | 7.52% | 0.494089 | 0.507909 | 0.468175 | 29,149.00 |
| Apr 03 2024 | 0.472081 | -0.004022 | -0.84% | 0.47604 | 0.496043 | 0.469847 | 2,172.00 |
| Apr 02 2024 | 0.476103 | -0.034454 | -6.75% | 0.507098 | 0.507098 | 0.463417 | 34,491.00 |
| Apr 01 2024 | 0.510558 | -0.030947 | -5.72% | 0.282249 | 0.523837 | 0.266028 | 15,798.00 |
| Mar 31 2024 | 0.541505 | -0.012694 | -2.29% | 0.551394 | 0.551394 | 0.528934 | 10,687.00 |
| Mar 30 2024 | 0.554199 | 0.00645 | 1.18% | 0.542128 | 0.591921 | 0.54166 | 28,164.00 |
| Mar 29 2024 | 0.547749 | 0.025684 | 4.92% | 0.521393 | 0.573157 | 0.520808 | 21,638.00 |
| Mar 28 2024 | 0.522065 | -0.004416 | -0.84% | 0.528714 | 0.53075 | 0.507366 | 3,984.00 |
| Mar 27 2024 | 0.526481 | -0.015818 | -2.92% | 0.52195 | 0.556179 | 0.516408 | 8,546.00 |
| Mar 26 2024 | 0.542299 | 0.042057 | 8.41% | 0.500245 | 0.61179 | 0.500017 | 8,201.00 |
| Mar 25 2024 | 0.500242 | 0.005808 | 1.17% | 0.282249 | 0.50618 | 0.266028 | 4,621.00 |
| Mar 24 2024 | 0.494434 | 0.007696 | 1.58% | 0.486481 | 0.496187 | 0.47526 | 3,876.00 |
| Mar 23 2024 | 0.486737 | -0.010941 | -2.20% | 0.49931 | 0.51658 | 0.474908 | 6,639.00 |
| Mar 22 2024 | 0.497678 | -0.075281 | -13.14% | 0.539862 | 0.541549 | 0.485599 | 9,789.00 |
| Mar 21 2024 | 0.572959 | 0.121819 | 27.00% | 0.45071 | 0.625058 | 0.44984 | 226,947.00 |
| Mar 20 2024 | 0.45114 | 0.034314 | 8.23% | 0.417812 | 0.460481 | 0.40608 | 9,695.00 |
| Mar 19 2024 | 0.416826 | -0.03496 | -7.74% | 0.450564 | 0.452689 | 0.407607 | 5,391.00 |
| Mar 18 2024 | 0.451786 | -0.017296 | -3.69% | 0.282249 | 0.478399 | 0.266028 | 5,855.00 |
| Mar 17 2024 | 0.469082 | 0.01482 | 3.26% | 0.458633 | 0.473161 | 0.434472 | 32,848.00 |
| Mar 16 2024 | 0.454262 | -0.050751 | -10.05% | 0.502928 | 0.553839 | 0.452042 | 48,966.00 |
| Mar 15 2024 | 0.505013 | -0.033363 | -6.20% | 0.282249 | 0.509959 | 0.266028 | 5,274.00 |
| Mar 14 2024 | 0.538376 | -0.020419 | -3.65% | 0.558966 | 0.562082 | 0.519631 | 10,781.00 |
| Mar 13 2024 | 0.558795 | -0.00131 | -0.23% | 0.562316 | 0.585329 | 0.536948 | 47,124.00 |
| Mar 12 2024 | 0.560105 | 0.031806 | 6.02% | 0.520309 | 0.571305 | 0.498585 | 32,803.00 |
| Mar 11 2024 | 0.528299 | 0.02742 | 5.47% | 0.282249 | 0.534824 | 0.266028 | 22,190.00 |
| Mar 10 2024 | 0.500879 | 0.001013 | 0.20% | 0.519562 | 0.520505 | 0.496667 | 10,002.00 |
| Mar 09 2024 | 0.499866 | 0.000869 | 0.17% | 0.498333 | 0.50152 | 0.496877 | 0.00 |
| Mar 08 2024 | 0.498997 | -0.004378 | -0.87% | 0.502716 | 0.52543 | 0.470565 | 24,374.00 |
| Mar 07 2024 | 0.503376 | 0.009608 | 1.95% | 0.494965 | 0.503917 | 0.48049 | 14,229.00 |
| Mar 06 2024 | 0.493767 | 0.020572 | 4.35% | 0.470 | 0.493767 | 0.455525 | 6,396.00 |
| Mar 05 2024 | 0.473196 | -0.039733 | -7.75% | 0.515665 | 0.516168 | 0.430217 | 8,262.00 |
| Mar 04 2024 | 0.512928 | 0.00282 | 0.55% | 0.282249 | 0.520327 | 0.266028 | 10,459.00 |
| Mar 03 2024 | 0.510108 | 0.016817 | 3.41% | 0.501328 | 0.516617 | 0.475437 | 55,647.00 |
| Mar 02 2024 | 0.493291 | 0.008016 | 1.65% | 0.484769 | 0.496438 | 0.474862 | 32,838.00 |
| Mar 01 2024 | 0.485275 | 0.02938 | 6.44% | 0.453956 | 0.48596 | 0.453956 | 25,888.00 |
| Feb 29 2024 | 0.455895 | 0.026611 | 6.20% | 0.427383 | 0.461279 | 0.412628 | 15,245.00 |
| Feb 28 2024 | 0.429284 | -0.003958 | -0.91% | 0.432642 | 0.450576 | 0.406348 | 58,384.00 |
| Feb 27 2024 | 0.433241 | 0.000012 | 0.00% | 0.434104 | 0.442519 | 0.410704 | 12,361.00 |
| Feb 26 2024 | 0.43323 | 0.001498 | 0.35% | 0.282249 | 0.441268 | 0.266028 | 6,904.00 |
| Feb 25 2024 | 0.431731 | -0.009231 | -2.09% | 0.428369 | 0.432722 | 0.424856 | 13,351.00 |
| Feb 24 2024 | 0.440962 | 0.008616 | 1.99% | 0.437824 | 0.443103 | 0.427483 | 7,634.00 |
| Feb 23 2024 | 0.432345 | -0.013998 | -3.14% | 0.442224 | 0.443045 | 0.425888 | 10,508.00 |
| Feb 22 2024 | 0.446344 | -0.005373 | -1.19% | 0.450957 | 0.453599 | 0.438983 | 6,793.00 |
| Feb 21 2024 | 0.451717 | 0.013334 | 3.04% | 0.444597 | 0.461655 | 0.430988 | 18,782.00 |
| Feb 20 2024 | 0.438383 | 0.007037 | 1.63% | 0.431617 | 0.448667 | 0.42272 | 22,722.00 |
| Feb 19 2024 | 0.431346 | 0.011419 | 2.72% | 0.282249 | 0.436103 | 0.266028 | 12,772.00 |
| Feb 18 2024 | 0.419926 | 0.004616 | 1.11% | 0.414664 | 0.422117 | 0.413616 | 12,204.00 |
| Feb 17 2024 | 0.41531 | 0.000425 | 0.10% | 0.414481 | 0.417715 | 0.407101 | 6,477.00 |
