Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QUICKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 61.78 | -1.41 | -2.23% | 63.26 | 63.33 | 61.37 | 0.00 |
| Jul 22 2024 | 63.19 | -0.290 | -0.46% | 63.25 | 63.85 | 61.26 | 49,850.00 |
| Jul 21 2024 | 63.48 | 0.630 | 1.00% | 62.82 | 63.75 | 61.62 | 0.00 |
| Jul 20 2024 | 62.85 | 0.390 | 0.62% | 62.51 | 63.29 | 62.10 | 0.00 |
| Jul 19 2024 | 62.47 | 2.73 | 4.57% | 59.68 | 63.17 | 59.24 | 0.00 |
| Jul 18 2024 | 59.73 | 0.060 | 0.10% | 59.67 | 60.65 | 59.10 | 0.00 |
| Jul 17 2024 | 59.67 | -1.06 | -1.75% | 60.86 | 61.56 | 59.54 | 0.00 |
| Jul 16 2024 | 60.74 | 0.300 | 0.50% | 60.49 | 60.93 | 58.30 | 0.00 |
| Jul 15 2024 | 60.44 | 3.46 | 6.08% | 63.25 | 63.25 | 58.11 | 49,850.00 |
| Jul 14 2024 | 56.97 | 1.70 | 3.08% | 55.21 | 57.15 | 55.21 | 0.00 |
| Jul 13 2024 | 55.27 | 1.36 | 2.52% | 53.94 | 55.66 | 53.85 | 0.00 |
| Jul 12 2024 | 53.91 | 0.200 | 0.37% | 53.63 | 54.48 | 53.00 | 0.00 |
| Jul 11 2024 | 53.71 | -0.660 | -1.21% | 54.35 | 55.42 | 53.55 | 0.00 |
| Jul 10 2024 | 54.37 | -0.530 | -0.97% | 54.75 | 56.11 | 53.83 | 0.00 |
| Jul 09 2024 | 54.90 | 1.43 | 2.68% | 53.44 | 55.07 | 53.21 | 0.00 |
| Jul 08 2024 | 53.47 | 0.340 | 0.65% | 63.25 | 63.25 | 51.83 | 49,850.00 |
| Jul 07 2024 | 53.13 | -1.84 | -3.34% | 54.90 | 55.18 | 53.13 | 0.00 |
| Jul 06 2024 | 54.96 | 1.40 | 2.61% | 53.36 | 55.25 | 52.95 | 0.00 |
| Jul 05 2024 | 53.56 | -0.740 | -1.37% | 54.05 | 54.46 | 51.04 | 0.00 |
| Jul 04 2024 | 54.31 | -2.82 | -4.93% | 57.11 | 57.30 | 53.88 | 0.00 |
| Jul 03 2024 | 57.13 | -1.96 | -3.32% | 59.16 | 59.27 | 56.37 | 0.00 |
| Jul 02 2024 | 59.09 | -1.02 | -1.70% | 60.04 | 60.46 | 58.90 | 0.00 |
| Jul 01 2024 | 60.11 | 0.070 | 0.12% | 63.25 | 63.25 | 0.04197 | 49,850.00 |
| Jun 30 2024 | 60.04 | 1.77 | 3.05% | 58.27 | 60.15 | 58.04 | 0.00 |
| Jun 29 2024 | 58.26 | 0.520 | 0.90% | 57.73 | 58.49 | 57.73 | 0.00 |
| Jun 28 2024 | 57.74 | -1.15 | -1.96% | 58.92 | 59.49 | 57.40 | 0.00 |
| Jun 27 2024 | 58.90 | 0.630 | 1.07% | 58.28 | 59.52 | 58.00 | 0.00 |
| Jun 26 2024 | 58.27 | -0.600 | -1.02% | 63.25 | 63.25 | 58.17 | 49,850.00 |
| Jun 25 2024 | 58.87 | 1.35 | 2.36% | 57.47 | 59.28 | 57.41 | 0.00 |
| Jun 24 2024 | 57.52 | -3.09 | -5.09% | 60.48 | 60.57 | 55.82 | 0.00 |
| Jun 23 2024 | 60.60 | -0.860 | -1.39% | 61.47 | 61.70 | 60.55 | 0.00 |
| Jun 22 2024 | 61.46 | 0.180 | 0.29% | 61.37 | 61.69 | 61.14 | 0.00 |
| Jun 21 2024 | 61.28 | -0.720 | -1.17% | 61.96 | 62.11 | 60.67 | 0.00 |
| Jun 20 2024 | 62.01 | 0.350 | 0.57% | 61.66 | 63.28 | 61.65 | 0.00 |
| Jun 19 2024 | 61.66 | -0.280 | -0.45% | 61.95 | 62.43 | 61.53 | 0.00 |
| Jun 18 2024 | 61.93 | -1.26 | -1.99% | 63.25 | 63.25 | 61.01 | 0.00 |
| Jun 17 2024 | 63.19 | -0.370 | -0.59% | 60.57 | 63.95 | 0.040801 | 49,850.00 |
| Jun 16 2024 | 63.57 | 0.420 | 0.67% | 63.10 | 63.82 | 62.94 | 0.00 |
| Jun 15 2024 | 63.14 | 63.11 | 163,737.78% | 62.96 | 63.29 | 62.79 | 0.00 |
| Jun 14 2024 | 0.038541 | -0.000229 | -0.59% | 63.35 | 63.37 | 0.037981 | 12,078.00 |
| Jun 13 2024 | 0.03877 | -0.001234 | -3.08% | 64.39 | 64.61 | 0.03848 | 425,238.00 |
| Jun 12 2024 | 0.040003 | 0.000312 | 0.79% | 63.98 | 64.05 | 0.038564 | 1,543,549.00 |
| Jun 11 2024 | 0.039692 | -0.001251 | -3.06% | 66.06 | 66.07 | 0.038502 | 336,950.00 |
| Jun 10 2024 | 0.040942 | -0.000663 | -1.59% | 60.57 | 66.14 | 0.040298 | 988,180.00 |
| Jun 09 2024 | 0.041605 | 0.000143 | 0.35% | 65.97 | 66.10 | 0.041083 | 15,969.00 |
| Jun 08 2024 | 0.041462 | -0.000518 | -1.23% | 65.91 | 66.05 | 0.041396 | 131,876.00 |
| Jun 07 2024 | 0.04198 | -0.002876 | -6.41% | 66.95 | 67.02 | 0.041113 | 405,018.00 |
| Jun 06 2024 | 0.044856 | 0.000954 | 2.17% | 0.044452 | 0.044914 | 0.043171 | 25,734.00 |
| Jun 05 2024 | 0.043902 | 0.001356 | 3.19% | 60.57 | 63.84 | 0.040801 | 116,296.00 |
| Jun 04 2024 | 0.042546 | 0.000681 | 1.63% | 64.95 | 65.44 | 0.041373 | 38,034.00 |
| Jun 03 2024 | 0.041864 | -0.00017 | -0.40% | 0.041949 | 0.042892 | 0.041368 | 539,919.00 |
| Jun 02 2024 | 0.042035 | -0.001507 | -3.46% | 64.26 | 64.38 | 0.041366 | 299,291.00 |
| Jun 01 2024 | 0.043542 | 0.001169 | 2.76% | 64.12 | 64.17 | 0.042403 | 14,526.00 |
| May 31 2024 | 0.042373 | 0.000484 | 1.16% | 64.93 | 65.01 | 0.041729 | 61,492.00 |
| May 30 2024 | 0.041889 | -0.001209 | -2.81% | 64.47 | 64.84 | 0.041218 | 198,378.00 |
| May 29 2024 | 0.043098 | 0.000215 | 0.50% | 64.79 | 65.08 | 0.042814 | 314,759.00 |
| May 28 2024 | 0.042883 | -0.000493 | -1.14% | 65.61 | 65.61 | 0.042324 | 147,798.00 |
| May 27 2024 | 0.043376 | -0.00018 | -0.41% | 60.57 | 60.73 | 0.040801 | 225,249.00 |
| May 26 2024 | 0.043557 | 0.00000800 | 0.02% | 65.78 | 65.78 | 0.043042 | 162,869.00 |
| May 25 2024 | 0.043549 | 0.001506 | 3.58% | 0.041985 | 0.044157 | 0.04196 | 29,035.00 |
| May 24 2024 | 0.042043 | -0.000697 | -1.63% | 64.50 | 64.76 | 0.040545 | 211,916.00 |
| May 23 2024 | 0.04274 | -0.000137 | -0.32% | 65.74 | 66.10 | 0.040991 | 325,827.00 |
| May 22 2024 | 0.042877 | -0.001322 | -2.99% | 66.69 | 66.76 | 0.042331 | 259,682.00 |
| May 21 2024 | 0.044199 | -0.000035 | -0.08% | 67.59 | 68.09 | 0.042738 | 160,847.00 |
| May 20 2024 | 0.044233 | 0.003049 | 7.40% | 60.57 | 65.86 | 0.040801 | 1,332,744.00 |
| May 19 2024 | 0.041185 | -0.002595 | -5.93% | 63.78 | 63.78 | 0.040996 | 312,490.00 |
| May 18 2024 | 0.043779 | -0.002083 | -4.54% | 0.045342 | 0.046163 | 0.043776 | 144,092.00 |
| May 17 2024 | 0.045863 | 0.002064 | 4.71% | 0.043787 | 62.53 | 0.043787 | 83,680.00 |
| May 16 2024 | 0.043799 | 0.000469 | 1.08% | 63.17 | 63.34 | 0.042313 | 194,336.00 |
| May 15 2024 | 0.04333 | 0.002278 | 5.55% | 59.17 | 59.43 | 0.041174 | 33,365.00 |
| May 14 2024 | 0.041052 | -0.001503 | -3.53% | 60.57 | 60.73 | 0.040743 | 21,394.00 |
| May 13 2024 | 0.042555 | -0.000645 | -1.49% | 0.063273 | 66.11 | 0.041786 | 11,020.00 |
| May 12 2024 | 0.043199 | 0.000446 | 1.04% | 58.81 | 59.02 | 0.04263 | 925,264.00 |
| May 11 2024 | 0.042753 | -0.000587 | -1.35% | 58.73 | 58.96 | 0.042753 | 129,563.00 |
| May 10 2024 | 0.043341 | -0.001975 | -4.36% | 0.045223 | 0.046017 | 0.04237 | 212,983.00 |
| May 09 2024 | 0.045316 | -0.001153 | -2.48% | 59.29 | 59.48 | 0.044928 | 185,389.00 |
| May 08 2024 | 0.046469 | -0.001536 | -3.20% | 0.0479 | 0.048141 | 0.046286 | 25,090.00 |
| May 07 2024 | 0.048005 | -0.00028 | -0.58% | 60.91 | 61.56 | 0.047586 | 264,748.00 |
| May 06 2024 | 0.048285 | -0.000232 | -0.48% | 0.063273 | 66.11 | 0.047542 | 313,518.00 |
| May 05 2024 | 0.048518 | 0.000174 | 0.36% | 61.69 | 61.75 | 0.04734 | 209,900.00 |
| May 04 2024 | 0.048344 | 0.000644 | 1.35% | 60.63 | 61.32 | 0.046728 | 15,661.00 |
| May 03 2024 | 0.047701 | 0.002408 | 5.32% | 57.03 | 57.40 | 0.045487 | 170,863.00 |
| May 02 2024 | 0.045293 | 0.001016 | 2.30% | 0.044721 | 0.046109 | 0.043253 | 68,844.00 |
| May 01 2024 | 0.044277 | 0.000604 | 1.38% | 58.71 | 58.84 | 0.041241 | 201,324.00 |
| Apr 30 2024 | 0.043673 | -0.002575 | -5.57% | 0.046261 | 62.31 | 0.04243 | 403,661.00 |
| Apr 29 2024 | 0.046248 | -0.000574 | -1.23% | 0.063273 | 66.11 | 0.044784 | 814,438.00 |
| Apr 28 2024 | 0.046822 | -0.001553 | -3.21% | 60.83 | 60.90 | 0.046741 | 156,418.00 |
| Apr 27 2024 | 0.048375 | 0.001918 | 4.13% | 61.74 | 61.86 | 0.045049 | 424,040.00 |
| Apr 26 2024 | 0.046457 | -0.000449 | -0.96% | 0.046916 | 62.43 | 0.045575 | 630,714.00 |
| Apr 25 2024 | 0.046906 | -0.000034 | -0.07% | 62.42 | 62.75 | 0.045352 | 892,157.00 |
