Register to chat with like-minded investors on our interactive forums.
GTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 8.05 | -0.100 | -1.26% | 8.14 | 8.19 | 8.02 | 3,064.00 |
| May 10 2024 | 8.15 | -0.070 | -0.91% | 8.21 | 8.32 | 8.00 | 5,818.00 |
| May 09 2024 | 8.23 | 0.240 | 2.98% | 7.96 | 8.30 | 7.96 | 5,445.00 |
| May 08 2024 | 7.99 | -0.120 | -1.51% | 8.07 | 8.17 | 7.95 | 7,893.00 |
| May 07 2024 | 8.11 | -0.040 | -0.55% | 8.15 | 8.28 | 8.05 | 5,177.00 |
| May 06 2024 | 8.15 | 0.030 | 0.38% | 7.74 | 14.05 | 7.58 | 7,407.00 |
| May 05 2024 | 8.12 | 0.00 | -0.04% | 8.13 | 8.19 | 7.90 | 6,003.00 |
| May 04 2024 | 8.13 | 0.090 | 1.08% | 8.03 | 8.16 | 7.83 | 6,608.00 |
| May 03 2024 | 8.04 | 0.300 | 3.84% | 7.74 | 8.17 | 7.58 | 7,415.00 |
| May 02 2024 | 7.74 | 0.130 | 1.69% | 7.59 | 12.64 | 7.45 | 7,390.00 |
| May 01 2024 | 7.61 | 0.020 | 0.32% | 7.58 | 7.68 | 7.16 | 12,465.00 |
| Apr 30 2024 | 7.59 | -0.260 | -3.26% | 7.85 | 8.04 | 7.26 | 8,880.00 |
| Apr 29 2024 | 7.85 | -0.110 | -1.40% | 7.04 | 14.33 | 6.99 | 9,909.00 |
| Apr 28 2024 | 7.96 | 0.130 | 1.66% | 7.82 | 8.02 | 7.80 | 5,262.00 |
| Apr 27 2024 | 7.83 | 0.240 | 3.10% | 7.59 | 7.90 | 7.44 | 7,201.00 |
| Apr 26 2024 | 7.59 | 0.010 | 0.17% | 7.58 | 13.94 | 7.56 | 6,179.00 |
| Apr 25 2024 | 7.58 | -0.040 | -0.51% | 7.60 | 7.69 | 7.43 | 7,195.00 |
| Apr 24 2024 | 7.62 | 0.090 | 1.20% | 7.53 | 7.96 | 7.33 | 9,540.00 |
| Apr 23 2024 | 7.53 | 0.050 | 0.62% | 14.43 | 14.44 | 7.32 | 8,480.00 |
| Apr 22 2024 | 7.48 | 0.440 | 6.25% | 7.04 | 14.33 | 6.99 | 9,274.00 |
| Apr 21 2024 | 7.04 | -0.030 | -0.42% | 7.06 | 7.15 | 6.92 | 8,646.00 |
| Apr 20 2024 | 7.07 | 0.180 | 2.61% | 6.82 | 7.09 | 6.73 | 6,434.00 |
| Apr 19 2024 | 6.89 | 0.140 | 2.05% | 13.70 | 13.70 | 6.45 | 10,721.00 |
| Apr 18 2024 | 6.75 | 0.090 | 1.31% | 6.66 | 6.86 | 6.33 | 11,262.00 |
| Apr 17 2024 | 6.66 | -0.140 | -2.06% | 6.82 | 7.05 | 6.48 | 10,655.00 |
| Apr 16 2024 | 6.80 | -0.180 | -2.58% | 6.98 | 7.07 | 6.62 | 14,993.00 |
| Apr 15 2024 | 6.98 | -0.270 | -3.71% | 7.25 | 14.26 | 6.86 | 11,891.00 |
| Apr 14 2024 | 7.25 | 0.180 | 2.52% | 7.06 | 7.27 | 6.80 | 12,137.00 |
| Apr 13 2024 | 7.08 | -0.330 | -4.46% | 7.27 | 7.59 | 6.56 | 9,888.00 |
| Apr 12 2024 | 7.41 | -0.590 | -7.40% | 7.99 | 8.05 | 7.24 | 9,616.00 |
| Apr 11 2024 | 8.00 | 0.130 | 1.66% | 7.87 | 8.19 | 7.74 | 11,596.00 |
| Apr 10 2024 | 7.87 | 0.070 | 0.92% | 7.79 | 8.01 | 7.46 | 11,580.00 |
| Apr 09 2024 | 7.80 | -0.150 | -1.86% | 7.93 | 8.39 | 7.48 | 9,608.00 |
| Apr 08 2024 | 7.94 | 0.280 | 3.60% | 7.76 | 8.15 | 7.74 | 11,125.00 |
| Apr 07 2024 | 7.67 | 0.020 | 0.27% | 7.76 | 8.45 | 7.65 | 11,378.00 |
| Apr 06 2024 | 7.65 | -0.100 | -1.33% | 7.71 | 7.74 | 7.33 | 10,817.00 |
| Apr 05 2024 | 7.75 | -0.370 | -4.61% | 8.13 | 8.16 | 7.56 | 10,555.00 |
| Apr 04 2024 | 8.12 | -0.090 | -1.07% | 8.22 | 8.54 | 8.10 | 9,984.00 |
| Apr 03 2024 | 8.21 | -0.400 | -4.64% | 8.58 | 9.09 | 8.21 | 12,333.00 |
| Apr 02 2024 | 8.61 | -1.24 | -12.55% | 9.82 | 9.82 | 8.44 | 10,060.00 |
| Apr 01 2024 | 9.85 | -0.770 | -7.21% | 10.03 | 10.27 | 9.42 | 15,741.00 |
| Mar 31 2024 | 10.61 | 0.270 | 2.66% | 10.35 | 10.68 | 10.12 | 5,706.00 |
| Mar 30 2024 | 10.34 | 0.220 | 2.20% | 10.11 | 10.84 | 10.11 | 7,018.00 |
| Mar 29 2024 | 10.12 | 0.100 | 1.02% | 10.03 | 10.46 | 9.42 | 8,721.00 |
| Mar 28 2024 | 10.01 | 0.700 | 7.48% | 9.36 | 11.26 | 9.23 | 10,513.00 |
| Mar 27 2024 | 9.32 | 0.590 | 6.78% | 8.73 | 9.48 | 8.36 | 10,514.00 |
| Mar 26 2024 | 8.73 | 0.220 | 2.61% | 8.49 | 8.87 | 8.32 | 9,883.00 |
| Mar 25 2024 | 8.50 | 0.390 | 4.78% | 6.90 | 8.73 | 6.89 | 20,880.00 |
| Mar 24 2024 | 8.12 | 0.460 | 6.01% | 7.62 | 8.33 | 7.62 | 12,403.00 |
| Mar 23 2024 | 7.66 | 0.770 | 11.20% | 6.90 | 7.77 | 6.89 | 12,639.00 |
| Mar 22 2024 | 6.89 | -0.130 | -1.89% | 7.02 | 7.07 | 6.71 | 11,073.00 |
| Mar 21 2024 | 7.02 | -0.040 | -0.51% | 7.06 | 7.10 | 6.89 | 9,088.00 |
| Mar 20 2024 | 7.05 | 0.360 | 5.37% | 6.69 | 7.23 | 6.63 | 12,654.00 |
| Mar 19 2024 | 6.69 | -0.370 | -5.18% | 14.63 | 14.64 | 6.54 | 16,627.00 |
| Mar 18 2024 | 7.06 | -0.090 | -1.29% | 7.43 | 14.79 | 6.48 | 20,267.00 |
| Mar 17 2024 | 7.15 | 0.490 | 7.39% | 6.70 | 14.24 | 6.61 | 15,298.00 |
| Mar 16 2024 | 6.66 | -0.660 | -9.04% | 7.31 | 7.41 | 6.59 | 15,800.00 |
| Mar 15 2024 | 7.32 | 0.150 | 2.16% | 7.43 | 7.48 | 6.48 | 22,129.00 |
| Mar 14 2024 | 7.17 | -0.030 | -0.39% | 7.43 | 7.48 | 6.84 | 11,577.00 |
| Mar 13 2024 | 7.19 | 0.520 | 7.84% | 6.66 | 7.19 | 6.61 | 10,940.00 |
| Mar 12 2024 | 6.67 | 0.290 | 4.54% | 6.39 | 6.75 | 6.21 | 13,851.00 |
| Mar 11 2024 | 6.38 | 0.320 | 5.32% | 5.19 | 6.58 | 5.18 | 21,822.00 |
| Mar 10 2024 | 6.06 | 0.650 | 12.06% | 5.40 | 6.27 | 5.31 | 12,347.00 |
| Mar 09 2024 | 5.41 | 0.080 | 1.59% | 5.32 | 5.44 | 5.29 | 7,907.00 |
| Mar 08 2024 | 5.32 | 0.130 | 2.46% | 5.19 | 5.38 | 5.14 | 10,213.00 |
| Mar 07 2024 | 5.20 | 0.040 | 0.79% | 5.16 | 5.21 | 5.04 | 11,024.00 |
| Mar 06 2024 | 5.15 | 0.100 | 2.00% | 5.00 | 5.31 | 4.98 | 15,211.00 |
| Mar 05 2024 | 5.05 | -0.280 | -5.17% | 5.34 | 5.49 | 4.86 | 15,154.00 |
| Mar 04 2024 | 5.33 | -0.070 | -1.30% | 5.10 | 5.40 | 5.09 | 20,771.00 |
| Mar 03 2024 | 5.40 | -0.070 | -1.29% | 5.47 | 5.54 | 5.35 | 7,851.00 |
| Mar 02 2024 | 5.47 | 0.300 | 5.82% | 5.18 | 5.54 | 5.16 | 9,416.00 |
| Mar 01 2024 | 5.17 | 0.050 | 1.01% | 5.10 | 5.26 | 5.09 | 10,846.00 |
| Feb 29 2024 | 5.12 | 0.090 | 1.88% | 5.01 | 5.16 | 4.96 | 15,969.00 |
| Feb 28 2024 | 5.02 | 0.040 | 0.85% | 4.98 | 5.10 | 4.74 | 11,253.00 |
| Feb 27 2024 | 4.98 | 0.080 | 1.62% | 4.92 | 5.05 | 4.86 | 10,992.00 |
| Feb 26 2024 | 4.90 | -0.030 | -0.52% | 4.75 | 11.19 | 4.70 | 17,962.00 |
| Feb 25 2024 | 4.93 | 0.070 | 1.43% | 4.86 | 4.94 | 4.79 | 7,835.00 |
| Feb 24 2024 | 4.86 | 0.140 | 2.91% | 4.71 | 4.93 | 4.69 | 6,594.00 |
| Feb 23 2024 | 4.72 | 0.030 | 0.59% | 11.09 | 11.09 | 4.67 | 5,759.00 |
| Feb 22 2024 | 4.69 | -0.070 | -1.47% | 4.75 | 4.77 | 4.66 | 6,663.00 |
| Feb 21 2024 | 4.76 | -0.010 | -0.12% | 4.76 | 4.78 | 4.67 | 6,233.00 |
| Feb 20 2024 | 4.77 | 0.020 | 0.50% | 4.75 | 4.84 | 4.70 | 8,013.00 |
| Feb 19 2024 | 4.74 | -0.020 | -0.42% | 4.73 | 11.34 | 4.67 | 15,228.00 |
| Feb 18 2024 | 4.76 | 0.040 | 0.92% | 4.71 | 4.79 | 4.69 | 6,964.00 |
| Feb 17 2024 | 4.72 | -0.010 | -0.31% | 4.72 | 4.73 | 4.64 | 6,037.00 |
| Feb 16 2024 | 4.74 | 0.00 | -0.10% | 4.73 | 4.76 | 4.67 | 8,319.00 |
| Feb 15 2024 | 4.74 | 0.010 | 0.23% | 4.73 | 4.77 | 4.65 | 10,348.00 |
| Feb 14 2024 | 4.73 | 0.050 | 1.10% | 4.68 | 4.77 | 4.61 | 12,897.00 |
| Feb 13 2024 | 4.68 | 0.010 | 0.19% | 4.66 | 4.72 | 4.59 | 9,025.00 |
| Feb 12 2024 | 4.67 | -0.030 | -0.69% | 4.78 | 4.87 | 4.56 | 13,743.00 |
| Feb 11 2024 | 4.70 | -0.050 | -0.99% | 4.74 | 4.81 | 4.67 | 6,381.00 |
| Feb 10 2024 | 4.75 | -0.050 | -1.13% | 4.81 | 4.85 | 4.71 | 6,979.00 |
