GRTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.325 | 0.0091 | 2.88% | 0.3161 | 0.3372 | 0.3151 | 215,669.00 |
Mar 27 2024 | 0.3159 | 0.0022 | 0.70% | 0.3133 | 0.3372 | 0.3075 | 274,203.00 |
Mar 26 2024 | 0.3137 | -0.0025 | -0.79% | 0.3167 | 0.3278 | 0.3091 | 464,117.00 |
Mar 25 2024 | 0.3162 | 0.0088 | 2.86% | 0.3059 | 0.3299 | 0.3011 | 633,841.00 |
Mar 24 2024 | 0.3074 | 0.0105 | 3.54% | 0.2898 | 0.3111 | 0.2878 | 96,263.00 |
Mar 23 2024 | 0.2969 | 0.0068 | 2.34% | 0.2893 | 0.301 | 0.2856 | 264,210.00 |
Mar 22 2024 | 0.2901 | -0.0097 | -3.24% | 0.2996 | 0.3077 | 0.2834 | 136,601.00 |
Mar 21 2024 | 0.2998 | -0.0167 | -5.28% | 0.3146 | 0.3146 | 0.2949 | 163,534.00 |
Mar 20 2024 | 0.3165 | 0.024 | 8.21% | 0.2927 | 0.3183 | 0.2798 | 176,965.00 |
Mar 19 2024 | 0.2925 | -0.0137 | -4.47% | 0.3071 | 0.3179 | 0.2815 | 458,879.00 |
Mar 18 2024 | 0.3062 | -0.0283 | -8.46% | 0.3301 | 0.345 | 0.306 | 324,584.00 |
Mar 17 2024 | 0.3345 | 0.0461 | 15.98% | 0.2927 | 0.3411 | 0.283 | 360,837.00 |
Mar 16 2024 | 0.2884 | -0.0356 | -10.99% | 0.3248 | 0.330 | 0.283 | 498,926.00 |
Mar 15 2024 | 0.324 | -0.0061 | -1.85% | 0.3444 | 0.3444 | 0.2911 | 403,660.00 |
Mar 14 2024 | 0.3301 | -0.0143 | -4.15% | 0.3472 | 0.3485 | 0.3237 | 225,182.00 |
Mar 13 2024 | 0.3444 | -0.0027 | -0.78% | 0.3439 | 0.3647 | 0.335 | 327,818.00 |
Mar 12 2024 | 0.3471 | 0.0123 | 3.67% | 0.3347 | 0.3534 | 0.315 | 591,333.00 |
Mar 11 2024 | 0.3348 | -0.0047 | -1.38% | 0.3354 | 0.3563 | 0.320 | 474,557.00 |
Mar 10 2024 | 0.3395 | -0.0093 | -2.67% | 0.3652 | 0.3809 | 0.3249 | 1,005,746.00 |
Mar 09 2024 | 0.3488 | 0.0844 | 31.92% | 0.2641 | 0.3518 | 0.263 | 775,926.00 |
Mar 08 2024 | 0.2644 | -0.0051 | -1.89% | 0.2712 | 0.2742 | 0.2532 | 591,379.00 |
Mar 07 2024 | 0.2695 | 0.0153 | 6.02% | 0.2525 | 0.2813 | 0.247 | 936,747.00 |
Mar 06 2024 | 0.2542 | 0.034 | 15.44% | 0.2219 | 0.2582 | 0.2119 | 823,909.00 |
Mar 05 2024 | 0.2202 | -0.022 | -9.08% | 0.2422 | 0.2447 | 0.1823 | 1,031,108.00 |
Mar 04 2024 | 0.2422 | -0.0105 | -4.16% | 0.2521 | 0.2544 | 0.2369 | 706,746.00 |
Mar 03 2024 | 0.2527 | 0.0012 | 0.48% | 0.2513 | 0.264 | 0.2356 | 416,591.00 |
Mar 02 2024 | 0.2515 | -0.0027 | -1.06% | 0.2526 | 0.2704 | 0.2426 | 294,447.00 |
Mar 01 2024 | 0.2542 | 0.0317 | 14.25% | 0.224 | 0.2627 | 0.224 | 876,003.00 |
Feb 29 2024 | 0.2225 | 0.0001 | 0.04% | 0.222 | 0.2297 | 0.211 | 1,712,873.00 |
Feb 28 2024 | 0.2224 | 0.0034 | 1.55% | 0.2189 | 0.242 | 0.2127 | 908,946.00 |
Feb 27 2024 | 0.219 | -0.0114 | -4.95% | 0.2293 | 0.2299 | 0.2113 | 628,671.00 |
Feb 26 2024 | 0.2304 | 0.0025 | 1.10% | 0.227 | 0.2454 | 0.2244 | 595,899.00 |
Feb 25 2024 | 0.2279 | 0.0143 | 6.69% | 0.2139 | 0.2399 | 0.2128 | 731,880.00 |
Feb 24 2024 | 0.2136 | 0.0045 | 2.15% | 0.2095 | 0.221 | 0.2002 | 369,632.00 |
Feb 23 2024 | 0.2091 | -0.004 | -1.88% | 0.217 | 0.2346 | 0.2079 | 489,118.00 |
Feb 22 2024 | 0.2131 | -0.0081 | -3.66% | 0.2231 | 0.233 | 0.2098 | 839,975.00 |
Feb 21 2024 | 0.2212 | 0.0234 | 11.83% | 0.1965 | 0.2235 | 0.1823 | 832,545.00 |
Feb 20 2024 | 0.1978 | 0.0029 | 1.49% | 0.1971 | 0.2208 | 0.1826 | 815,924.00 |
Feb 19 2024 | 0.1949 | 0.0061 | 3.23% | 0.190 | 0.2179 | 0.1897 | 1,000,611.00 |
Feb 18 2024 | 0.1888 | 0.0166 | 9.64% | 0.1713 | 0.1998 | 0.1669 | 1,641,702.00 |
Feb 17 2024 | 0.1722 | 0.0188 | 12.26% | 0.1533 | 0.1722 | 0.1441 | 802,826.00 |
Feb 16 2024 | 0.1534 | 0.0075 | 5.14% | 0.1458 | 0.1581 | 0.1438 | 670,036.00 |
Feb 15 2024 | 0.1459 | 0.0034 | 2.39% | 0.1425 | 0.1482 | 0.142 | 314,410.00 |
Feb 14 2024 | 0.1425 | 0.0058 | 4.24% | 0.1367 | 0.1438 | 0.1352 | 305,804.00 |
Feb 13 2024 | 0.1367 | -0.0017 | -1.23% | 0.1382 | 0.1382 | 0.1336 | 269,213.00 |
Feb 12 2024 | 0.1384 | 0.0075 | 5.73% | 0.1313 | 0.1395 | 0.1281 | 615,618.00 |
Feb 11 2024 | 0.1309 | -0.0032 | -2.39% | 0.1342 | 0.1354 | 0.1303 | 255,454.00 |
Feb 10 2024 | 0.1341 | 0.0036 | 2.76% | 0.1304 | 0.1358 | 0.1302 | 308,882.00 |
Feb 09 2024 | 0.1305 | 0.0001 | 0.08% | 0.1306 | 0.1339 | 0.130 | 235,368.00 |
Feb 08 2024 | 0.1304 | 0.0034 | 2.68% | 0.1273 | 0.1325 | 0.1271 | 219,969.00 |
Feb 07 2024 | 0.127 | 0.0007 | 0.55% | 0.1263 | 0.1283 | 0.1232 | 138,617.00 |
Feb 06 2024 | 0.1263 | 0.0048 | 3.95% | 0.1212 | 0.128 | 0.1209 | 162,031.00 |
Feb 05 2024 | 0.1215 | 0.0009 | 0.75% | 0.1205 | 0.1236 | 0.1188 | 105,509.00 |
Feb 04 2024 | 0.1206 | -0.0031 | -2.51% | 0.1236 | 0.1243 | 0.1206 | 42,565.00 |
Feb 03 2024 | 0.1237 | 0.0003 | 0.24% | 0.1233 | 0.1264 | 0.1233 | 153,842.00 |
Feb 02 2024 | 0.1234 | 0.0029 | 2.41% | 0.121 | 0.1277 | 0.121 | 310,472.00 |
Feb 01 2024 | 0.1205 | -0.0016 | -1.31% | 0.1224 | 0.1231 | 0.1192 | 131,265.00 |
Jan 31 2024 | 0.1221 | -0.0027 | -2.16% | 0.1251 | 0.1253 | 0.1199 | 250,747.00 |
Jan 30 2024 | 0.1248 | -0.003 | -2.35% | 0.1274 | 0.1295 | 0.1241 | 85,170.00 |
Jan 29 2024 | 0.1278 | 0.004 | 3.23% | 0.1232 | 0.129 | 0.1226 | 184,996.00 |
Jan 28 2024 | 0.1238 | -0.002 | -1.59% | 0.1261 | 0.1282 | 0.1223 | 107,708.00 |
Jan 27 2024 | 0.1258 | 0.0029 | 2.36% | 0.1235 | 0.128 | 0.1233 | 141,742.00 |
Jan 26 2024 | 0.1229 | 0.0053 | 4.51% | 0.1171 | 0.124 | 0.1165 | 166,971.00 |
Jan 25 2024 | 0.1176 | -0.0034 | -2.81% | 0.1204 | 0.1204 | 0.1153 | 72,807.00 |
Jan 24 2024 | 0.121 | 0.0047 | 4.04% | 0.1159 | 0.121 | 0.1145 | 209,094.00 |
Jan 23 2024 | 0.1163 | -0.0005 | -0.43% | 0.1174 | 0.1191 | 0.1093 | 398,687.00 |
Jan 22 2024 | 0.1168 | -0.0088 | -7.01% | 0.1262 | 0.1281 | 0.116 | 241,988.00 |
Jan 21 2024 | 0.1256 | -0.0006 | -0.48% | 0.1257 | 0.1299 | 0.1245 | 210,646.00 |
Jan 20 2024 | 0.1262 | 0.0056 | 4.64% | 0.1201 | 0.1277 | 0.1195 | 133,548.00 |
Jan 19 2024 | 0.1206 | -0.0012 | -0.99% | 0.1216 | 0.137 | 0.1125 | 588,083.00 |
Jan 18 2024 | 0.1218 | -0.0102 | -7.73% | 0.1323 | 0.1326 | 0.1166 | 707,507.00 |
Jan 17 2024 | 0.132 | -0.0018 | -1.35% | 0.1345 | 0.1361 | 0.1294 | 123,522.00 |
Jan 16 2024 | 0.1338 | 0.0055 | 4.29% | 0.1283 | 0.1357 | 0.1283 | 242,939.00 |
Jan 15 2024 | 0.1283 | 0.0017 | 1.34% | 0.1272 | 0.1311 | 0.1264 | 161,460.00 |
Jan 14 2024 | 0.1266 | -0.0077 | -5.73% | 0.1342 | 0.1352 | 0.1266 | 173,830.00 |
Jan 13 2024 | 0.1343 | -0.0034 | -2.47% | 0.1382 | 0.1432 | 0.1307 | 182,105.00 |
Jan 12 2024 | 0.1377 | -0.0091 | -6.20% | 0.1469 | 0.1542 | 0.1338 | 509,926.00 |
Jan 11 2024 | 0.1468 | 0.0075 | 5.38% | 0.1391 | 0.1502 | 0.1375 | 349,169.00 |
Jan 10 2024 | 0.1393 | 0.0133 | 10.56% | 0.1253 | 0.1438 | 0.1234 | 659,829.00 |
Jan 09 2024 | 0.126 | -0.0089 | -6.60% | 0.135 | 0.1352 | 0.1209 | 359,344.00 |
Jan 08 2024 | 0.1349 | 0.0065 | 5.06% | 0.1286 | 0.1349 | 0.1178 | 544,511.00 |
Jan 07 2024 | 0.1284 | -0.0073 | -5.38% | 0.1358 | 0.1389 | 0.1268 | 347,504.00 |
Jan 06 2024 | 0.1357 | -0.0096 | -6.61% | 0.1454 | 0.1454 | 0.130 | 569,712.00 |
Jan 05 2024 | 0.1453 | -0.011 | -7.04% | 0.1574 | 0.1574 | 0.139 | 308,353.00 |
Jan 04 2024 | 0.1563 | 0.0066 | 4.41% | 0.1498 | 0.1588 | 0.1439 | 441,698.00 |
Jan 03 2024 | 0.1497 | -0.0152 | -9.22% | 0.165 | 0.1704 | 0.1352 | 1,394,867.00 |
Jan 02 2024 | 0.1649 | -0.006 | -3.51% | 0.1694 | 0.177 | 0.1633 | 710,310.00 |
Jan 01 2024 | 0.1709 | 0.0259 | 17.86% | 0.1454 | 0.1736 | 0.145 | 1,483,831.00 |
Dec 31 2023 | 0.145 | 0.0049 | 3.50% | 0.1405 | 0.1495 | 0.1391 | 320,072.00 |
Dec 30 2023 | 0.1401 | -0.0021 | -1.48% | 0.1425 | 0.1429 | 0.1367 | 249,976.00 |