Register to chat with like-minded investors on our interactive forums.
GNOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 326.06 | 8.14 | 2.56% | 319.00 | 328.79 | 317.67 | 581.00 |
| Jun 14 2024 | 317.92 | 3.06 | 0.97% | 314.61 | 321.65 | 300.40 | 1,631.00 |
| Jun 13 2024 | 314.86 | -19.57 | -5.85% | 334.01 | 334.05 | 314.09 | 869.00 |
| Jun 12 2024 | 334.43 | -1.70 | -0.51% | 334.84 | 349.56 | 331.74 | 958.00 |
| Jun 11 2024 | 336.13 | -18.12 | -5.12% | 353.08 | 357.87 | 332.01 | 1,592.00 |
| Jun 10 2024 | 354.25 | 28.81 | 8.85% | 326.20 | 369.99 | 318.29 | 2,424.00 |
| Jun 09 2024 | 325.44 | 2.86 | 0.89% | 322.18 | 327.05 | 321.48 | 268.00 |
| Jun 08 2024 | 322.58 | -6.81 | -2.07% | 329.31 | 331.86 | 322.00 | 558.00 |
| Jun 07 2024 | 329.39 | -13.81 | -4.02% | 343.96 | 356.00 | 327.61 | 980.00 |
| Jun 06 2024 | 343.20 | 3.15 | 0.93% | 340.56 | 349.71 | 334.30 | 630.00 |
| Jun 05 2024 | 340.05 | 8.28 | 2.50% | 332.28 | 342.37 | 330.39 | 846.00 |
| Jun 04 2024 | 331.77 | 3.68 | 1.12% | 327.82 | 332.37 | 325.09 | 706.00 |
| Jun 03 2024 | 328.09 | -10.97 | -3.24% | 338.91 | 342.76 | 327.16 | 1,118.00 |
| Jun 02 2024 | 339.06 | 0.300 | 0.09% | 339.02 | 343.00 | 334.74 | 531.00 |
| Jun 01 2024 | 338.76 | -0.220 | -0.06% | 338.89 | 346.00 | 337.00 | 438.00 |
| May 31 2024 | 338.98 | 4.58 | 1.37% | 335.96 | 346.00 | 333.04 | 1,126.00 |
| May 30 2024 | 334.40 | -3.20 | -0.95% | 339.00 | 341.95 | 331.73 | 1,239.00 |
| May 29 2024 | 337.60 | -8.36 | -2.42% | 345.32 | 350.00 | 336.02 | 1,234.00 |
| May 28 2024 | 345.96 | -8.44 | -2.38% | 355.07 | 355.48 | 342.54 | 1,002.00 |
| May 27 2024 | 354.40 | -7.17 | -1.98% | 360.91 | 365.00 | 352.25 | 926.00 |
| May 26 2024 | 361.57 | -11.85 | -3.17% | 374.12 | 375.32 | 360.91 | 816.00 |
| May 25 2024 | 373.42 | 9.42 | 2.59% | 365.07 | 382.02 | 365.02 | 555.00 |
| May 24 2024 | 364.00 | 18.45 | 5.34% | 346.41 | 370.00 | 344.06 | 1,056.00 |
| May 23 2024 | 345.55 | 14.43 | 4.36% | 331.33 | 363.76 | 331.11 | 1,491.00 |
| May 22 2024 | 331.12 | -7.55 | -2.23% | 338.37 | 338.37 | 325.18 | 1,339.00 |
| May 21 2024 | 338.67 | -11.35 | -3.24% | 351.06 | 360.98 | 337.00 | 1,613.00 |
| May 20 2024 | 350.02 | 55.31 | 18.77% | 294.50 | 353.12 | 293.10 | 2,277.00 |
| May 19 2024 | 294.71 | -5.40 | -1.80% | 301.14 | 303.19 | 292.55 | 740.00 |
| May 18 2024 | 300.11 | -3.38 | -1.11% | 303.41 | 309.37 | 298.79 | 802.00 |
| May 17 2024 | 303.49 | 37.88 | 14.26% | 266.20 | 314.99 | 264.71 | 2,034.00 |
| May 16 2024 | 265.61 | -13.46 | -4.82% | 279.58 | 280.82 | 265.61 | 647.00 |
| May 15 2024 | 279.07 | 6.07 | 2.22% | 272.91 | 282.62 | 269.58 | 967.00 |
| May 14 2024 | 273.00 | -10.91 | -3.84% | 284.26 | 308.85 | 267.48 | 1,957.00 |
| May 13 2024 | 283.91 | -0.810 | -0.28% | 285.81 | 289.97 | 278.72 | 502.00 |
| May 12 2024 | 284.72 | 0.580 | 0.20% | 284.14 | 288.98 | 283.02 | 229.00 |
| May 11 2024 | 284.14 | -1.53 | -0.54% | 284.00 | 288.98 | 283.01 | 497.00 |
| May 10 2024 | 285.67 | -17.91 | -5.90% | 302.42 | 306.88 | 282.34 | 953.00 |
| May 09 2024 | 303.58 | 0.740 | 0.24% | 301.48 | 306.92 | 295.02 | 920.00 |
| May 08 2024 | 302.84 | -2.52 | -0.83% | 306.28 | 309.03 | 299.51 | 1,015.00 |
| May 07 2024 | 305.36 | -8.48 | -2.70% | 313.52 | 319.00 | 305.36 | 430.00 |
| May 06 2024 | 313.84 | -2.39 | -0.76% | 318.35 | 325.43 | 308.04 | 567.00 |
| May 05 2024 | 316.23 | 5.22 | 1.68% | 312.00 | 319.68 | 306.70 | 442.00 |
| May 04 2024 | 311.01 | 3.42 | 1.11% | 307.02 | 317.21 | 303.87 | 636.00 |
| May 03 2024 | 307.59 | 5.54 | 1.83% | 302.24 | 312.54 | 295.03 | 851.00 |
| May 02 2024 | 302.05 | -11.95 | -3.81% | 313.66 | 317.73 | 301.52 | 1,331.00 |
| May 01 2024 | 314.00 | 1.00 | 0.32% | 312.77 | 314.96 | 296.38 | 488.00 |
| Apr 30 2024 | 313.00 | -17.74 | -5.36% | 329.84 | 335.78 | 301.33 | 1,010.00 |
| Apr 29 2024 | 330.74 | -6.63 | -1.97% | 338.07 | 340.93 | 325.20 | 456.00 |
| Apr 28 2024 | 337.37 | -0.630 | -0.19% | 337.27 | 346.00 | 335.03 | 517.00 |
| Apr 27 2024 | 338.00 | 9.95 | 3.03% | 329.00 | 343.92 | 322.05 | 590.00 |
| Apr 26 2024 | 328.05 | -3.73 | -1.12% | 330.76 | 332.97 | 324.02 | 486.00 |
| Apr 25 2024 | 331.78 | -20.90 | -5.93% | 337.65 | 340.63 | 318.86 | 921.00 |
| Apr 24 2024 | 352.68 | -31.11 | -8.11% | 383.80 | 385.00 | 349.01 | 481.00 |
| Apr 23 2024 | 383.79 | -8.21 | -2.09% | 392.00 | 413.49 | 383.47 | 1,053.00 |
| Apr 22 2024 | 392.00 | 30.81 | 8.53% | 361.06 | 400.00 | 358.83 | 847.00 |
| Apr 21 2024 | 361.19 | 3.98 | 1.11% | 358.00 | 365.15 | 353.62 | 319.00 |
| Apr 20 2024 | 357.21 | 12.15 | 3.52% | 346.98 | 362.70 | 342.30 | 297.00 |
| Apr 19 2024 | 345.06 | 1.56 | 0.45% | 343.47 | 357.14 | 321.04 | 943.00 |
| Apr 18 2024 | 343.50 | 20.40 | 6.31% | 323.22 | 351.66 | 322.04 | 1,724.00 |
| Apr 17 2024 | 323.10 | -9.90 | -2.97% | 333.99 | 339.00 | 319.47 | 433.00 |
| Apr 16 2024 | 333.00 | 1.95 | 0.59% | 331.03 | 338.00 | 323.06 | 542.00 |
| Apr 15 2024 | 331.05 | -5.19 | -1.54% | 335.20 | 349.00 | 328.01 | 413.00 |
| Apr 14 2024 | 336.24 | 9.40 | 2.88% | 324.00 | 339.35 | 312.00 | 659.00 |
| Apr 13 2024 | 326.84 | -19.11 | -5.52% | 343.08 | 353.90 | 308.00 | 822.00 |
| Apr 12 2024 | 345.95 | -24.43 | -6.60% | 370.09 | 376.00 | 336.44 | 441.00 |
| Apr 11 2024 | 370.38 | 4.33 | 1.18% | 367.94 | 381.92 | 365.22 | 739.00 |
| Apr 10 2024 | 366.05 | 1.07 | 0.29% | 365.96 | 368.16 | 352.40 | 667.00 |
| Apr 09 2024 | 364.98 | -11.04 | -2.94% | 377.87 | 380.00 | 362.15 | 813.00 |
| Apr 08 2024 | 376.02 | 23.47 | 6.66% | 352.96 | 379.93 | 351.07 | 1,113.00 |
| Apr 07 2024 | 352.55 | 5.37 | 1.55% | 347.02 | 353.03 | 343.76 | 633.00 |
| Apr 06 2024 | 347.18 | 4.08 | 1.19% | 343.00 | 352.73 | 342.00 | 410.00 |
| Apr 05 2024 | 343.10 | -4.13 | -1.19% | 347.31 | 349.95 | 336.01 | 861.00 |
| Apr 04 2024 | 347.23 | 11.30 | 3.36% | 334.00 | 355.00 | 329.03 | 982.00 |
| Apr 03 2024 | 335.93 | 10.07 | 3.09% | 325.29 | 336.75 | 320.00 | 371.00 |
| Apr 02 2024 | 325.86 | -19.16 | -5.55% | 345.00 | 346.65 | 320.00 | 986.00 |
| Apr 01 2024 | 345.02 | -10.25 | -2.89% | 355.05 | 356.94 | 332.55 | 1,548.00 |
| Mar 31 2024 | 355.27 | 10.43 | 3.02% | 344.20 | 361.00 | 342.65 | 462.00 |
| Mar 30 2024 | 344.84 | -16.53 | -4.57% | 362.98 | 365.13 | 342.09 | 226.00 |
| Mar 29 2024 | 361.37 | -7.00 | -1.90% | 367.00 | 367.91 | 356.86 | 171.00 |
| Mar 28 2024 | 368.37 | 8.70 | 2.42% | 359.64 | 372.39 | 357.17 | 304.00 |
| Mar 27 2024 | 359.67 | -1.76 | -0.49% | 361.00 | 367.30 | 355.50 | 681.00 |
| Mar 26 2024 | 361.43 | -3.82 | -1.05% | 367.00 | 379.84 | 358.16 | 419.00 |
| Mar 25 2024 | 365.25 | 14.25 | 4.06% | 351.65 | 376.91 | 349.11 | 629.00 |
| Mar 24 2024 | 351.00 | 7.59 | 2.21% | 335.92 | 353.97 | 334.40 | 540.00 |
| Mar 23 2024 | 343.41 | 8.56 | 2.56% | 335.74 | 344.30 | 332.05 | 266.00 |
| Mar 22 2024 | 334.85 | -11.15 | -3.22% | 344.00 | 360.51 | 328.80 | 833.00 |
| Mar 21 2024 | 346.00 | 1.02 | 0.30% | 343.04 | 354.06 | 336.16 | 893.00 |
| Mar 20 2024 | 344.98 | 42.44 | 14.03% | 302.41 | 346.94 | 298.69 | 666.00 |
| Mar 19 2024 | 302.54 | -27.46 | -8.32% | 331.20 | 332.81 | 300.00 | 952.00 |
| Mar 18 2024 | 330.00 | -33.48 | -9.21% | 360.37 | 366.98 | 324.75 | 824.00 |
| Mar 17 2024 | 363.48 | 12.34 | 3.51% | 352.00 | 366.86 | 338.00 | 455.00 |
| Mar 16 2024 | 351.14 | -30.86 | -8.08% | 381.50 | 387.00 | 347.00 | 353.00 |
