Register for real-time alerts, custom portfolio, and market movers
GTCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.00 | 0.110 | 12.10% | 0.926535 | 1.01 | 0.888874 | 59,135.00 |
| May 19 2024 | 0.893548 | -0.065905 | -6.87% | 0.956544 | 0.959162 | 0.892935 | 45,422.00 |
| May 18 2024 | 0.959453 | 0.001607 | 0.17% | 0.956396 | 0.988204 | 0.952206 | 37,876.00 |
| May 17 2024 | 0.957846 | 0.038587 | 4.20% | 0.921073 | 0.975088 | 0.911601 | 24,521.00 |
| May 16 2024 | 0.919259 | -0.018864 | -2.01% | 0.938111 | 0.958199 | 0.897346 | 140,694.00 |
| May 15 2024 | 0.938123 | 0.062841 | 7.18% | 0.879171 | 0.947523 | 0.870353 | 110,111.00 |
| May 14 2024 | 0.875282 | -0.055414 | -5.95% | 0.926535 | 0.933818 | 0.874812 | 75,367.00 |
| May 13 2024 | 0.930696 | -0.029998 | -3.12% | 1.03 | 1.03 | 0.917315 | 58,704.00 |
| May 12 2024 | 0.960694 | -0.016316 | -1.67% | 0.977391 | 0.994509 | 0.960694 | 91,307.00 |
| May 11 2024 | 0.97701 | -0.005701 | -0.58% | 0.977504 | 1.00 | 0.966073 | 37,099.00 |
| May 10 2024 | 0.982711 | -0.041934 | -4.09% | 1.03 | 1.05 | 0.971485 | 102,787.00 |
| May 09 2024 | 1.02 | 0.070 | 7.53% | 0.95502 | 1.05 | 0.943169 | 257,429.00 |
| May 08 2024 | 0.952865 | 0.010763 | 1.14% | 0.934041 | 0.980096 | 0.902362 | 190,891.00 |
| May 07 2024 | 0.942103 | 0.003556 | 0.38% | 0.943238 | 1.08 | 0.925971 | 1,460,056.00 |
| May 06 2024 | 0.938546 | -0.010868 | -1.14% | 0.926353 | 1.03 | 0.883354 | 61,474.00 |
| May 05 2024 | 0.949415 | 0.018153 | 1.95% | 0.93142 | 0.973282 | 0.902464 | 52,632.00 |
| May 04 2024 | 0.931262 | -0.002666 | -0.29% | 0.934385 | 0.955013 | 0.921726 | 42,473.00 |
| May 03 2024 | 0.933928 | 0.019578 | 2.14% | 0.914294 | 0.949285 | 0.876656 | 64,449.00 |
| May 02 2024 | 0.91435 | 0.033943 | 3.86% | 0.879987 | 0.93363 | 0.854876 | 55,155.00 |
| May 01 2024 | 0.880407 | -0.008582 | -0.97% | 0.881584 | 0.897405 | 0.819829 | 131,140.00 |
| Apr 30 2024 | 0.888989 | -0.054267 | -5.75% | 0.93183 | 0.955924 | 0.847169 | 63,907.00 |
| Apr 29 2024 | 0.943256 | -0.008288 | -0.87% | 0.926353 | 1.06 | 0.883354 | 139,863.00 |
| Apr 28 2024 | 0.951544 | -0.028041 | -2.86% | 0.977808 | 1.00 | 0.951544 | 287,760.00 |
| Apr 27 2024 | 0.979585 | 0.019823 | 2.07% | 0.959715 | 0.986549 | 0.933362 | 61,781.00 |
| Apr 26 2024 | 0.959762 | -0.020619 | -2.10% | 0.979564 | 0.98769 | 0.943072 | 115,194.00 |
| Apr 25 2024 | 0.980381 | -0.004839 | -0.49% | 0.982094 | 1.01 | 0.943175 | 163,330.00 |
| Apr 24 2024 | 0.98522 | -0.056182 | -5.39% | 1.04 | 1.07 | 0.97253 | 93,342.00 |
| Apr 23 2024 | 1.04 | -0.010 | -0.75% | 1.04 | 1.07 | 1.02 | 56,289.00 |
| Apr 22 2024 | 1.05 | 0.020 | 2.27% | 0.926353 | 1.08 | 0.883354 | 69,183.00 |
| Apr 21 2024 | 1.03 | -0.030 | -2.56% | 1.05 | 1.07 | 0.998132 | 106,161.00 |
| Apr 20 2024 | 1.05 | 0.090 | 9.81% | 0.954467 | 1.06 | 0.943361 | 108,060.00 |
| Apr 19 2024 | 0.958984 | -0.00152 | -0.16% | 0.96439 | 1.03 | 0.891763 | 172,034.00 |
| Apr 18 2024 | 0.960504 | 0.030113 | 3.24% | 0.933816 | 0.969971 | 0.908209 | 127,286.00 |
| Apr 17 2024 | 0.930391 | -0.023306 | -2.44% | 0.956532 | 0.985762 | 0.894267 | 174,391.00 |
| Apr 16 2024 | 0.953698 | 0.008608 | 0.91% | 0.944317 | 0.972835 | 0.900216 | 246,475.00 |
| Apr 15 2024 | 0.94509 | -0.071167 | -7.00% | 0.926353 | 1.05 | 0.883354 | 141,076.00 |
| Apr 14 2024 | 1.02 | 0.080 | 8.87% | 0.926353 | 1.04 | 0.883354 | 476,484.00 |
| Apr 13 2024 | 0.933479 | -0.18055 | -16.21% | 1.12 | 1.14 | 0.809123 | 560,681.00 |
| Apr 12 2024 | 1.11 | -0.280 | -19.97% | 1.40 | 1.43 | 1.06 | 386,987.00 |
| Apr 11 2024 | 1.39 | -0.070 | -4.92% | 1.45 | 1.46 | 1.37 | 80,374.00 |
| Apr 10 2024 | 1.46 | 0.020 | 1.41% | 1.44 | 1.47 | 1.39 | 94,688.00 |
| Apr 09 2024 | 1.44 | -0.090 | -5.76% | 1.53 | 1.54 | 1.44 | 122,707.00 |
| Apr 08 2024 | 1.53 | 0.090 | 6.08% | 1.42 | 1.54 | 1.42 | 251,369.00 |
| Apr 07 2024 | 1.44 | 0.030 | 1.85% | 1.42 | 1.47 | 1.41 | 39,244.00 |
| Apr 06 2024 | 1.42 | 0.020 | 1.33% | 1.39 | 1.45 | 1.39 | 94,132.00 |
| Apr 05 2024 | 1.40 | -0.040 | -3.11% | 1.44 | 1.45 | 1.34 | 166,105.00 |
| Apr 04 2024 | 1.44 | 0.010 | 0.83% | 1.43 | 1.49 | 1.37 | 242,845.00 |
| Apr 03 2024 | 1.43 | 0.010 | 0.69% | 1.42 | 1.46 | 1.39 | 229,208.00 |
| Apr 02 2024 | 1.42 | -0.160 | -10.31% | 1.57 | 1.57 | 1.39 | 283,599.00 |
| Apr 01 2024 | 1.59 | -0.090 | -5.23% | 1.58 | 1.64 | 1.52 | 351,857.00 |
| Mar 31 2024 | 1.67 | 0.00 | 0.18% | 1.68 | 1.72 | 1.64 | 169,247.00 |
| Mar 30 2024 | 1.67 | -0.090 | -5.00% | 1.74 | 1.78 | 1.67 | 254,459.00 |
| Mar 29 2024 | 1.76 | 0.030 | 1.90% | 1.71 | 1.87 | 1.71 | 921,565.00 |
| Mar 28 2024 | 1.73 | 0.130 | 8.12% | 1.60 | 1.76 | 1.57 | 1,336,589.00 |
| Mar 27 2024 | 1.60 | 0.010 | 0.65% | 1.59 | 1.66 | 1.52 | 258,110.00 |
| Mar 26 2024 | 1.59 | 0.010 | 0.40% | 1.58 | 1.63 | 1.55 | 358,449.00 |
| Mar 25 2024 | 1.58 | 0.070 | 4.36% | 1.49 | 1.62 | 1.31 | 253,528.00 |
| Mar 24 2024 | 1.51 | 0.060 | 4.36% | 1.45 | 1.53 | 1.42 | 121,885.00 |
| Mar 23 2024 | 1.45 | 0.020 | 1.65% | 1.44 | 1.49 | 1.42 | 99,436.00 |
| Mar 22 2024 | 1.43 | -0.020 | -1.36% | 1.45 | 1.52 | 1.40 | 242,228.00 |
| Mar 21 2024 | 1.45 | -0.020 | -1.57% | 1.48 | 1.52 | 1.41 | 586,939.00 |
| Mar 20 2024 | 1.47 | 0.140 | 10.76% | 1.34 | 1.49 | 1.28 | 232,073.00 |
| Mar 19 2024 | 1.33 | -0.160 | -10.52% | 1.49 | 1.49 | 1.30 | 286,347.00 |
| Mar 18 2024 | 1.48 | -0.070 | -4.46% | 0.942988 | 1.64 | 0.930207 | 391,599.00 |
| Mar 17 2024 | 1.55 | 0.110 | 7.71% | 1.46 | 1.59 | 1.38 | 326,058.00 |
| Mar 16 2024 | 1.44 | -0.180 | -11.14% | 1.63 | 1.67 | 1.42 | 199,167.00 |
| Mar 15 2024 | 1.62 | -0.110 | -6.49% | 0.942988 | 1.64 | 0.930207 | 639,512.00 |
| Mar 14 2024 | 1.73 | -0.080 | -4.38% | 1.82 | 1.83 | 1.65 | 447,059.00 |
| Mar 13 2024 | 1.81 | -0.030 | -1.78% | 1.84 | 1.94 | 1.79 | 867,449.00 |
| Mar 12 2024 | 1.85 | 0.030 | 1.62% | 1.83 | 1.94 | 1.72 | 497,250.00 |
| Mar 11 2024 | 1.82 | 0.030 | 1.83% | 0.942988 | 1.87 | 0.930207 | 1,068,004.00 |
| Mar 10 2024 | 1.78 | -0.060 | -3.33% | 1.84 | 1.89 | 1.72 | 317,698.00 |
| Mar 09 2024 | 1.85 | 0.070 | 4.01% | 1.77 | 1.90 | 1.76 | 185,336.00 |
| Mar 08 2024 | 1.77 | -0.040 | -2.39% | 1.82 | 1.85 | 1.64 | 688,816.00 |
| Mar 07 2024 | 1.82 | 0.240 | 15.52% | 1.59 | 2.30 | 1.59 | 1,837,461.00 |
| Mar 06 2024 | 1.57 | -0.020 | -1.21% | 1.58 | 1.66 | 1.53 | 327,227.00 |
| Mar 05 2024 | 1.59 | 0.040 | 2.30% | 1.55 | 1.84 | 1.37 | 1,454,105.00 |
| Mar 04 2024 | 1.56 | 0.040 | 2.74% | 0.942988 | 1.62 | 0.930207 | 360,698.00 |
| Mar 03 2024 | 1.52 | -0.090 | -5.88% | 1.58 | 1.60 | 1.45 | 528,998.00 |
| Mar 02 2024 | 1.61 | 0.090 | 5.83% | 1.50 | 1.68 | 1.49 | 616,999.00 |
| Mar 01 2024 | 1.52 | 0.120 | 8.92% | 1.40 | 1.54 | 1.38 | 891,585.00 |
| Feb 29 2024 | 1.40 | 0.130 | 10.62% | 1.26 | 1.45 | 1.25 | 414,636.00 |
| Feb 28 2024 | 1.26 | 0.020 | 1.78% | 1.24 | 1.34 | 1.23 | 367,081.00 |
| Feb 27 2024 | 1.24 | 0.010 | 0.41% | 1.24 | 1.26 | 1.19 | 509,176.00 |
| Feb 26 2024 | 1.24 | 0.040 | 3.24% | 0.942988 | 1.26 | 0.930207 | 430,061.00 |
| Feb 25 2024 | 1.20 | 0.00 | 0.02% | 1.20 | 1.23 | 1.18 | 245,353.00 |
| Feb 24 2024 | 1.20 | 0.040 | 3.75% | 1.15 | 1.21 | 1.13 | 219,757.00 |
| Feb 23 2024 | 1.15 | -0.010 | -0.75% | 1.15 | 1.18 | 1.12 | 232,725.00 |
| Feb 22 2024 | 1.16 | -0.010 | -0.57% | 1.17 | 1.21 | 1.11 | 355,869.00 |
| Feb 21 2024 | 1.17 | -0.060 | -5.04% | 1.23 | 1.23 | 1.12 | 212,638.00 |
