Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GVTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 6.00 | -0.010 | -0.23% | 5.99 | 6.05 | 5.96 | 0.00 |
| May 10 2024 | 6.01 | -0.200 | -3.28% | 6.20 | 6.24 | 5.94 | 0.00 |
| May 09 2024 | 6.21 | 0.180 | 2.94% | 6.05 | 6.24 | 6.01 | 0.00 |
| May 08 2024 | 6.04 | -0.130 | -2.18% | 6.16 | 6.22 | 6.01 | 0.00 |
| May 07 2024 | 6.17 | -0.040 | -0.58% | 6.21 | 6.34 | 6.15 | 0.00 |
| May 06 2024 | 6.21 | -0.100 | -1.52% | 6.27 | 6.72 | 6.18 | 0.00 |
| May 05 2024 | 6.30 | 0.020 | 0.36% | 6.29 | 6.35 | 6.20 | 0.00 |
| May 04 2024 | 6.28 | 0.080 | 1.35% | 6.19 | 6.33 | 6.16 | 0.00 |
| May 03 2024 | 6.20 | 0.370 | 6.42% | 5.82 | 6.23 | 5.79 | 0.00 |
| May 02 2024 | 5.82 | 0.070 | 1.23% | 5.75 | 5.88 | 5.62 | 0.00 |
| May 01 2024 | 5.75 | -0.240 | -3.95% | 5.99 | 6.00 | 5.59 | 0.00 |
| Apr 30 2024 | 5.99 | -0.280 | -4.52% | 6.27 | 6.36 | 5.86 | 0.00 |
| Apr 29 2024 | 6.27 | 0.060 | 0.94% | 6.47 | 6.72 | 6.10 | 0.00 |
| Apr 28 2024 | 6.21 | -0.010 | -0.09% | 6.21 | 6.30 | 6.19 | 0.00 |
| Apr 27 2024 | 6.22 | -0.080 | -1.29% | 6.30 | 6.31 | 6.18 | 0.00 |
| Apr 26 2024 | 6.30 | -0.060 | -0.96% | 6.36 | 6.39 | 6.26 | 0.00 |
| Apr 25 2024 | 6.36 | 0.00 | -0.07% | 6.37 | 6.43 | 6.22 | 0.00 |
| Apr 24 2024 | 6.37 | -0.210 | -3.26% | 6.60 | 6.64 | 6.31 | 0.00 |
| Apr 23 2024 | 6.58 | -0.100 | -1.57% | 6.67 | 6.71 | 6.55 | 0.00 |
| Apr 22 2024 | 6.69 | 0.210 | 3.16% | 6.47 | 6.77 | 6.25 | 0.00 |
| Apr 21 2024 | 6.48 | 0.00 | -0.02% | 6.48 | 6.56 | 6.42 | 0.00 |
| Apr 20 2024 | 6.48 | 0.090 | 1.38% | 6.38 | 6.53 | 6.32 | 0.00 |
| Apr 19 2024 | 6.39 | 0.090 | 1.41% | 6.29 | 6.49 | 5.97 | 0.00 |
| Apr 18 2024 | 6.31 | 0.220 | 3.68% | 6.09 | 6.35 | 6.02 | 0.00 |
| Apr 17 2024 | 6.08 | -0.250 | -3.89% | 6.33 | 6.40 | 5.94 | 0.00 |
| Apr 16 2024 | 6.33 | 0.040 | 0.64% | 6.29 | 6.38 | 6.14 | 0.00 |
| Apr 15 2024 | 6.29 | -0.240 | -3.69% | 6.47 | 6.61 | 6.21 | 0.00 |
| Apr 14 2024 | 6.53 | 0.020 | 0.31% | 6.47 | 6.55 | 6.25 | 0.00 |
| Apr 13 2024 | 6.51 | -0.180 | -2.67% | 6.69 | 6.77 | 6.19 | 0.00 |
| Apr 12 2024 | 6.69 | -0.200 | -2.92% | 6.90 | 7.02 | 6.56 | 0.00 |
| Apr 11 2024 | 6.89 | -0.050 | -0.73% | 6.93 | 7.00 | 6.85 | 0.00 |
| Apr 10 2024 | 6.94 | 0.210 | 3.08% | 6.73 | 6.99 | 6.63 | 0.00 |
| Apr 09 2024 | 6.73 | -0.240 | -3.45% | 6.96 | 6.97 | 6.66 | 0.00 |
| Apr 08 2024 | 6.97 | 0.220 | 3.26% | 6.45 | 7.10 | 6.35 | 0.00 |
| Apr 07 2024 | 6.75 | 0.050 | 0.73% | 6.69 | 6.82 | 6.69 | 0.00 |
| Apr 06 2024 | 6.70 | 0.090 | 1.29% | 6.60 | 6.77 | 6.58 | 0.00 |
| Apr 05 2024 | 6.62 | -0.060 | -0.92% | 6.68 | 6.70 | 6.48 | 0.00 |
| Apr 04 2024 | 6.68 | 0.230 | 3.51% | 6.45 | 6.74 | 6.35 | 0.00 |
| Apr 03 2024 | 6.45 | 0.020 | 0.36% | 6.43 | 6.54 | 6.35 | 0.00 |
| Apr 02 2024 | 6.43 | -0.440 | -6.34% | 6.85 | 6.85 | 6.35 | 0.00 |
| Apr 01 2024 | 6.86 | -0.050 | -0.68% | 6.78 | 6.91 | 6.71 | 0.00 |
| Mar 31 2024 | 6.91 | 0.120 | 1.75% | 6.80 | 6.91 | 6.80 | 0.00 |
| Mar 30 2024 | 6.79 | -0.040 | -0.53% | 6.83 | 6.86 | 6.78 | 0.00 |
| Mar 29 2024 | 6.83 | -0.090 | -1.33% | 6.91 | 6.92 | 6.76 | 0.00 |
| Mar 28 2024 | 6.92 | 0.150 | 2.25% | 6.80 | 6.98 | 6.73 | 0.00 |
| Mar 27 2024 | 6.77 | -0.030 | -0.49% | 6.79 | 6.95 | 6.67 | 0.00 |
| Mar 26 2024 | 6.80 | 0.020 | 0.36% | 6.78 | 6.91 | 6.75 | 0.00 |
| Mar 25 2024 | 6.78 | 0.190 | 2.84% | 6.56 | 6.90 | 6.05 | 0.00 |
| Mar 24 2024 | 6.59 | 0.290 | 4.54% | 6.30 | 6.61 | 6.26 | 0.00 |
| Mar 23 2024 | 6.30 | 0.080 | 1.29% | 6.24 | 6.46 | 6.18 | 0.00 |
| Mar 22 2024 | 6.22 | -0.150 | -2.40% | 6.39 | 6.50 | 6.12 | 0.00 |
| Mar 21 2024 | 6.38 | -0.170 | -2.66% | 6.54 | 6.58 | 6.35 | 0.00 |
| Mar 20 2024 | 6.55 | 0.540 | 9.00% | 6.02 | 6.56 | 5.90 | 0.00 |
| Mar 19 2024 | 6.01 | -0.550 | -8.38% | 6.56 | 6.59 | 6.00 | 0.00 |
| Mar 18 2024 | 6.56 | -0.040 | -0.63% | 4.43 | 6.93 | 4.43 | 0.00 |
| Mar 17 2024 | 6.60 | 0.280 | 4.44% | 6.38 | 6.66 | 6.28 | 0.00 |
| Mar 16 2024 | 6.32 | -0.430 | -6.40% | 6.72 | 6.78 | 6.29 | 0.00 |
| Mar 15 2024 | 6.75 | -0.180 | -2.64% | 4.43 | 6.82 | 4.43 | 0.00 |
| Mar 14 2024 | 6.94 | -0.090 | -1.34% | 7.03 | 7.10 | 6.67 | 0.00 |
| Mar 13 2024 | 7.03 | 0.170 | 2.51% | 6.86 | 7.06 | 6.84 | 0.00 |
| Mar 12 2024 | 6.86 | 0.00 | 0.03% | 6.87 | 7.04 | 6.67 | 0.00 |
| Mar 11 2024 | 6.86 | 0.280 | 4.25% | 4.43 | 7.00 | 4.43 | 0.00 |
| Mar 10 2024 | 6.58 | 0.010 | 0.10% | 6.57 | 6.68 | 6.54 | 0.00 |
| Mar 09 2024 | 6.57 | 0.010 | 0.17% | 6.55 | 6.59 | 6.53 | 0.00 |
| Mar 08 2024 | 6.56 | 0.100 | 1.56% | 6.45 | 6.66 | 6.37 | 0.00 |
| Mar 07 2024 | 6.46 | 0.060 | 0.99% | 6.41 | 6.56 | 6.36 | 0.00 |
| Mar 06 2024 | 6.39 | 0.140 | 2.27% | 6.19 | 6.55 | 6.11 | 0.00 |
| Mar 05 2024 | 6.25 | -0.330 | -5.08% | 6.64 | 6.68 | 5.45 | 0.00 |
| Mar 04 2024 | 6.59 | 0.450 | 7.35% | 4.43 | 6.65 | 4.43 | 0.00 |
| Mar 03 2024 | 6.14 | 0.090 | 1.49% | 6.04 | 6.16 | 6.00 | 0.00 |
| Mar 02 2024 | 6.05 | -0.050 | -0.77% | 6.09 | 6.09 | 6.00 | 0.00 |
| Mar 01 2024 | 6.09 | 0.090 | 1.46% | 5.98 | 6.16 | 5.94 | 0.00 |
| Feb 29 2024 | 6.00 | 0.030 | 0.53% | 5.95 | 6.15 | 5.74 | 0.00 |
| Feb 28 2024 | 5.97 | 0.450 | 8.13% | 5.53 | 6.22 | 5.51 | 0.00 |
| Feb 27 2024 | 5.52 | 0.250 | 4.65% | 5.29 | 5.57 | 5.19 | 0.00 |
| Feb 26 2024 | 5.28 | 0.240 | 4.71% | 4.43 | 5.32 | 4.43 | 0.00 |
| Feb 25 2024 | 5.04 | 0.010 | 0.22% | 5.03 | 5.06 | 5.00 | 0.00 |
| Feb 24 2024 | 5.03 | 0.080 | 1.52% | 4.94 | 5.04 | 4.93 | 0.00 |
| Feb 23 2024 | 4.95 | -0.040 | -0.89% | 5.01 | 5.02 | 4.92 | 0.00 |
| Feb 22 2024 | 5.00 | -0.070 | -1.37% | 5.06 | 5.07 | 4.98 | 0.00 |
| Feb 21 2024 | 5.07 | -0.040 | -0.71% | 5.11 | 5.12 | 4.96 | 0.00 |
| Feb 20 2024 | 5.10 | 0.030 | 0.58% | 5.08 | 5.16 | 4.98 | 0.00 |
| Feb 19 2024 | 5.07 | -0.030 | -0.51% | 4.43 | 5.13 | 4.43 | 0.00 |
| Feb 18 2024 | 5.10 | 0.030 | 0.61% | 5.06 | 5.13 | 5.03 | 0.00 |
| Feb 17 2024 | 5.07 | -0.030 | -0.59% | 5.09 | 5.10 | 4.96 | 0.00 |
| Feb 16 2024 | 5.10 | 0.030 | 0.61% | 5.08 | 5.14 | 5.06 | 0.00 |
| Feb 15 2024 | 5.07 | 0.00 | 0.01% | 5.07 | 5.17 | 5.02 | 0.00 |
| Feb 14 2024 | 5.07 | 0.200 | 4.15% | 4.87 | 5.11 | 4.83 | 0.00 |
| Feb 13 2024 | 4.87 | 0.00 | 0.09% | 4.86 | 4.90 | 4.75 | 0.00 |
| Feb 12 2024 | 4.86 | 0.200 | 4.26% | 4.43 | 4.90 | 4.43 | 0.00 |
| Feb 11 2024 | 4.66 | 0.040 | 0.81% | 4.63 | 4.71 | 4.61 | 0.00 |
| Feb 10 2024 | 4.63 | 0.090 | 1.96% | 4.55 | 4.67 | 4.52 | 0.00 |
