Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GRTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.2593 | -0.0075 | -2.81% | 0.267 | 0.2708 | 0.2545 | 20,007,406.00 |
| Apr 25 2024 | 0.2668 | -0.003 | -1.11% | 0.2695 | 0.2733 | 0.2596 | 18,358,240.00 |
| Apr 24 2024 | 0.2698 | -0.0231 | -7.89% | 0.294 | 0.2998 | 0.2665 | 16,247,138.00 |
| Apr 23 2024 | 0.2929 | -0.0089 | -2.95% | 0.3016 | 0.3118 | 0.2918 | 16,934,409.00 |
| Apr 22 2024 | 0.3018 | 0.0205 | 7.29% | 0.297 | 0.3066 | 0.2785 | 19,195,659.00 |
| Apr 21 2024 | 0.2813 | -0.0101 | -3.47% | 0.2895 | 0.3031 | 0.277 | 10,601,152.00 |
| Apr 20 2024 | 0.2914 | 0.0326 | 12.60% | 0.2572 | 0.2997 | 0.2524 | 24,916,808.00 |
| Apr 19 2024 | 0.2588 | 0.0034 | 1.33% | 0.2546 | 0.2659 | 0.23095 | 32,016,260.00 |
| Apr 18 2024 | 0.2554 | 0.0145 | 6.02% | 0.2433 | 0.376 | 0.2343 | 14,373,613.00 |
| Apr 17 2024 | 0.2409 | -0.0175 | -6.77% | 0.2562 | 0.2623 | 0.23625 | 18,108,524.00 |
| Apr 16 2024 | 0.2584 | 0.0055 | 2.17% | 0.2528 | 0.2623 | 0.2399 | 20,831,034.00 |
| Apr 15 2024 | 0.2529 | -0.008 | -3.07% | 0.25836 | 0.2887 | 0.2441 | 32,536,130.00 |
| Apr 14 2024 | 0.2609 | 0.023 | 9.67% | 0.2372 | 0.2633 | 0.2221 | 29,297,356.00 |
| Apr 13 2024 | 0.2379 | -0.0313 | -11.63% | 0.2681 | 0.2747 | 0.2065 | 65,312,956.00 |
| Apr 12 2024 | 0.2692 | -0.0419 | -13.47% | 0.3097 | 0.316 | 0.240 | 45,362,130.00 |
| Apr 11 2024 | 0.3111 | -0.0172 | -5.24% | 0.3275 | 0.3293 | 0.3056 | 15,649,211.00 |
| Apr 10 2024 | 0.3283 | -0.0054 | -1.62% | 0.3332 | 0.3354 | 0.313 | 14,207,294.00 |
| Apr 09 2024 | 0.3337 | -0.0186 | -5.28% | 0.3525 | 0.3543 | 0.3312 | 10,141,268.00 |
| Apr 08 2024 | 0.3523 | 0.0148 | 4.39% | 0.3391 | 0.3547 | 0.3294 | 11,264,173.00 |
| Apr 07 2024 | 0.3375 | 0.0022 | 0.66% | 0.3345 | 0.3415 | 0.3315 | 8,493,274.00 |
| Apr 06 2024 | 0.3353 | 0.0033 | 0.99% | 0.3305 | 0.3423 | 0.3293 | 8,126,932.00 |
| Apr 05 2024 | 0.332 | -0.0057 | -1.69% | 0.3364 | 0.340 | 0.3164 | 12,723,155.00 |
| Apr 04 2024 | 0.3377 | 0.0072 | 2.18% | 0.3283 | 0.3493 | 0.3232 | 12,236,283.00 |
| Apr 03 2024 | 0.3305 | -0.0034 | -1.02% | 0.333 | 0.3493 | 0.3195 | 16,550,815.00 |
| Apr 02 2024 | 0.3339 | -0.0417 | -11.10% | 0.3726 | 0.3763 | 0.3287 | 41,156,331.00 |
| Apr 01 2024 | 0.3756 | -0.016 | -4.09% | 0.392 | 0.3942 | 0.360 | 30,539,999.00 |
| Mar 31 2024 | 0.3916 | 0.0031 | 0.80% | 0.3877 | 0.3949 | 0.3864 | 10,348,273.00 |
| Mar 30 2024 | 0.3885 | -0.0048 | -1.22% | 0.3926 | 0.3974 | 0.38116 | 12,757,871.00 |
| Mar 29 2024 | 0.3933 | -0.0177 | -4.31% | 0.4136 | 0.4192 | 0.3901 | 21,310,291.00 |
| Mar 28 2024 | 0.411 | 0.0118 | 2.96% | 0.3991 | 0.4261 | 0.3973 | 32,768,817.00 |
| Mar 27 2024 | 0.3992 | 0.0016 | 0.40% | 0.3987 | 0.4277 | 0.3868 | 41,272,412.00 |
| Mar 26 2024 | 0.3976 | -0.0038 | -0.95% | 0.4023 | 0.4203 | 0.3913 | 29,120,291.00 |
| Mar 25 2024 | 0.4014 | 0.0134 | 3.45% | 0.3864 | 0.4203 | 0.3812 | 57,049,655.00 |
| Mar 24 2024 | 0.388 | 0.0216 | 5.90% | 0.3739 | 0.3926 | 0.3622 | 19,793,189.00 |
| Mar 23 2024 | 0.3664 | 0.0028 | 0.77% | 0.3649 | 0.3796 | 0.3582 | 21,165,880.00 |
| Mar 22 2024 | 0.3636 | -0.0169 | -4.44% | 0.3804 | 0.3882 | 0.3567 | 25,255,670.00 |
| Mar 21 2024 | 0.3805 | -0.0236 | -5.84% | 0.4005 | 0.4033 | 0.3725 | 25,325,832.00 |
| Mar 20 2024 | 0.4041 | 0.031 | 8.31% | 0.3751 | 0.4079 | 0.3544 | 46,954,416.00 |
| Mar 19 2024 | 0.3731 | -0.0163 | -4.19% | 0.3929 | 0.4052 | 0.3563 | 57,967,828.00 |
| Mar 18 2024 | 0.3894 | -0.0364 | -8.55% | 0.4199 | 0.440 | 0.3883 | 41,726,797.00 |
| Mar 17 2024 | 0.4258 | 0.0581 | 15.80% | 0.3705 | 0.4349 | 0.359 | 38,095,980.00 |
| Mar 16 2024 | 0.3677 | -0.0448 | -10.86% | 0.4108 | 0.4225 | 0.3592 | 36,044,681.00 |
| Mar 15 2024 | 0.4125 | -0.0238 | -5.45% | 0.4376 | 0.43859 | 0.3726 | 64,895,066.00 |
| Mar 14 2024 | 0.4363 | -0.0044 | -1.00% | 0.4452 | 0.4478 | 0.4052 | 35,050,021.00 |
| Mar 13 2024 | 0.4407 | -0.005 | -1.12% | 0.4419 | 0.4726 | 0.4323 | 37,756,229.00 |
| Mar 12 2024 | 0.4457 | 0.0106 | 2.44% | 0.4325 | 0.4542 | 0.4121 | 45,698,923.00 |
| Mar 11 2024 | 0.4351 | -0.0023 | -0.53% | 0.4323 | 0.4592 | 0.4084 | 111,371,771.00 |
| Mar 10 2024 | 0.4374 | -0.0057 | -1.29% | 0.4654 | 0.4963 | 0.4269 | 77,387,772.00 |
| Mar 09 2024 | 0.4431 | 0.1023 | 30.02% | 0.3404 | 0.4435 | 0.3377 | 88,236,651.00 |
| Mar 08 2024 | 0.3408 | -0.0043 | -1.25% | 0.3459 | 0.3517 | 0.3263 | 49,907,714.00 |
| Mar 07 2024 | 0.3451 | 0.0232 | 7.21% | 0.3212 | 0.3601 | 0.3143 | 86,376,206.00 |
| Mar 06 2024 | 0.3219 | 0.0416 | 14.84% | 0.2807 | 0.3295 | 0.2682 | 62,411,421.00 |
| Mar 05 2024 | 0.2803 | -0.0282 | -9.14% | 0.3067 | 0.312 | 0.2338 | 69,110,357.00 |
| Mar 04 2024 | 0.3085 | -0.0114 | -3.56% | 0.3199 | 0.323 | 0.3002 | 42,472,388.00 |
| Mar 03 2024 | 0.3199 | 0.0006 | 0.19% | 0.3167 | 0.3331 | 0.2958 | 58,570,874.00 |
| Mar 02 2024 | 0.3193 | -0.0026 | -0.81% | 0.3191 | 0.3259 | 0.3071 | 41,416,549.00 |
| Mar 01 2024 | 0.3219 | 0.0406 | 14.43% | 0.2845 | 0.3315 | 0.2835 | 89,471,407.00 |
| Feb 29 2024 | 0.2813 | -0.0079 | -2.73% | 0.2845 | 0.2922 | 0.2708 | 58,682,767.00 |
| Feb 28 2024 | 0.2892 | 0.0104 | 3.73% | 0.2798 | 0.3079 | 0.2669 | 82,362,079.00 |
| Feb 27 2024 | 0.2788 | -0.0148 | -5.04% | 0.2935 | 0.2938 | 0.2774 | 42,555,423.00 |
| Feb 26 2024 | 0.2936 | 0.0042 | 1.45% | 0.2876 | 0.3108 | 0.2843 | 60,532,411.00 |
| Feb 25 2024 | 0.2894 | 0.0193 | 7.15% | 0.2698 | 0.3026 | 0.2691 | 80,557,990.00 |
| Feb 24 2024 | 0.2701 | 0.0038 | 1.43% | 0.2655 | 0.28089 | 0.2529 | 47,755,796.00 |
| Feb 23 2024 | 0.2663 | -0.0044 | -1.63% | 0.273 | 0.2983 | 0.2628 | 70,369,754.00 |
| Feb 22 2024 | 0.2707 | -0.0086 | -3.08% | 0.2799 | 0.294 | 0.2646 | 95,389,831.00 |
| Feb 21 2024 | 0.2793 | 0.0299 | 11.99% | 0.2478 | 0.2797 | 0.2298 | 71,512,151.00 |
| Feb 20 2024 | 0.2494 | 0.0044 | 1.80% | 0.2489 | 0.2547 | 0.231 | 87,569,982.00 |
| Feb 19 2024 | 0.245 | 0.0072 | 3.03% | 0.2398 | 0.2756 | 0.2391 | 119,973,429.00 |
| Feb 18 2024 | 0.2378 | 0.0233 | 10.86% | 0.2148 | 0.2519 | 0.210 | 120,330,788.00 |
| Feb 17 2024 | 0.2145 | 0.0207 | 10.68% | 0.194 | 0.2165 | 0.1834 | 44,801,796.00 |
| Feb 16 2024 | 0.1938 | 0.0106 | 5.79% | 0.1841 | 0.1997 | 0.1812 | 47,744,848.00 |
| Feb 15 2024 | 0.1832 | 0.003 | 1.66% | 0.180 | 0.1873 | 0.1792 | 22,672,928.00 |
| Feb 14 2024 | 0.1802 | 0.0082 | 4.77% | 0.172 | 0.1813 | 0.170 | 16,340,163.00 |
| Feb 13 2024 | 0.172 | -0.0035 | -1.99% | 0.17539 | 0.1762 | 0.168 | 22,676,787.00 |
| Feb 12 2024 | 0.1755 | 0.0088 | 5.28% | 0.1674 | 0.1767 | 0.1629 | 23,087,277.00 |
| Feb 11 2024 | 0.1667 | -0.004 | -2.34% | 0.1707 | 0.1722 | 0.166 | 13,116,565.00 |
| Feb 10 2024 | 0.1707 | 0.0029 | 1.73% | 0.1668 | 0.17271 | 0.1665 | 19,757,534.00 |
| Feb 09 2024 | 0.1678 | 0.0032 | 1.94% | 0.1648 | 0.169 | 0.1637 | 20,988,455.00 |
| Feb 08 2024 | 0.1646 | 0.004 | 2.49% | 0.161 | 0.1647 | 0.1603 | 27,478,126.00 |
| Feb 07 2024 | 0.1606 | 0.0015 | 0.94% | 0.1591 | 0.1621 | 0.155 | 12,076,654.00 |
| Feb 06 2024 | 0.1591 | 0.0068 | 4.46% | 0.152 | 0.1614 | 0.1513 | 14,601,015.00 |
| Feb 05 2024 | 0.1523 | 0.00 | 0.00% | 0.152 | 0.1554 | 0.1497 | 19,257,487.00 |
| Feb 04 2024 | 0.1523 | -0.0037 | -2.37% | 0.1561 | 0.15727 | 0.1519 | 7,866,987.00 |
| Feb 03 2024 | 0.156 | 0.0001 | 0.06% | 0.1557 | 0.1599 | 0.1557 | 11,195,268.00 |
| Feb 02 2024 | 0.1559 | 0.002 | 1.30% | 0.1541 | 0.1573 | 0.1533 | 8,407,558.00 |
| Feb 01 2024 | 0.1539 | -0.001 | -0.65% | 0.1555 | 0.1563 | 0.1512 | 11,090,631.00 |
| Jan 31 2024 | 0.1549 | -0.0031 | -1.96% | 0.1587 | 0.159 | 0.1525 | 21,261,990.00 |
| Jan 30 2024 | 0.158 | -0.0044 | -2.71% | 0.162 | 0.1642 | 0.1574 | 17,637,024.00 |
| Jan 29 2024 | 0.1624 | 0.0053 | 3.37% | 0.1566 | 0.1636 | 0.1552 | 12,905,293.00 |
| Jan 28 2024 | 0.1571 | -0.0028 | -1.75% | 0.1598 | 0.1628 | 0.1552 | 8,014,809.00 |
| Jan 27 2024 | 0.1599 | 0.0037 | 2.37% | 0.1559 | 0.1625 | 0.1559 | 14,814,498.00 |
