GRTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 13 2024 | 0.1483 | 0.0054 | 3.78% | 0.1428 | 0.1493 | 0.1424 | 103,990.00 |
Jul 12 2024 | 0.1429 | 0.002 | 1.42% | 0.141 | 0.1433 | 0.1381 | 135,937.00 |
Jul 11 2024 | 0.1409 | -0.0038 | -2.63% | 0.1451 | 0.1534 | 0.1404 | 287,201.00 |
Jul 10 2024 | 0.1447 | 0.0016 | 1.12% | 0.1426 | 0.1493 | 0.1415 | 125,931.00 |
Jul 09 2024 | 0.1431 | 0.0056 | 4.07% | 0.1374 | 0.1431 | 0.1372 | 92,662.00 |
Jul 08 2024 | 0.1375 | 0.0026 | 1.93% | 0.1349 | 0.1452 | 0.1281 | 206,214.00 |
Jul 07 2024 | 0.1349 | -0.0125 | -8.48% | 0.1452 | 0.1453 | 0.1349 | 114,188.00 |
Jul 06 2024 | 0.1474 | 0.0122 | 9.02% | 0.1346 | 0.1474 | 0.1346 | 121,672.00 |
Jul 05 2024 | 0.1352 | -0.0034 | -2.45% | 0.135 | 0.1365 | 0.1209 | 316,782.00 |
Jul 04 2024 | 0.1386 | -0.016 | -10.35% | 0.155 | 0.155 | 0.1378 | 307,518.00 |
Jul 03 2024 | 0.1546 | -0.0122 | -7.31% | 0.1675 | 0.1675 | 0.154 | 143,415.00 |
Jul 02 2024 | 0.1668 | 0.0024 | 1.46% | 0.1633 | 0.167 | 0.1631 | 53,301.00 |
Jul 01 2024 | 0.1644 | -0.0018 | -1.08% | 0.1659 | 0.1718 | 0.1644 | 107,495.00 |
Jun 30 2024 | 0.1662 | 0.0055 | 3.42% | 0.160 | 0.1662 | 0.1584 | 133,749.00 |
Jun 29 2024 | 0.1607 | -0.0027 | -1.65% | 0.1638 | 0.1667 | 0.1605 | 72,824.00 |
Jun 28 2024 | 0.1634 | -0.0083 | -4.83% | 0.1723 | 0.1731 | 0.1632 | 176,202.00 |
Jun 27 2024 | 0.1717 | -0.003 | -1.72% | 0.1725 | 0.1773 | 0.167 | 122,188.00 |
Jun 26 2024 | 0.1747 | 0.0009 | 0.52% | 0.1747 | 0.1768 | 0.171 | 40,123.00 |
Jun 25 2024 | 0.1738 | 0.0024 | 1.40% | 0.1693 | 0.1768 | 0.1693 | 107,065.00 |
Jun 24 2024 | 0.1714 | 0.0074 | 4.51% | 0.1627 | 0.172 | 0.155 | 257,859.00 |
Jun 23 2024 | 0.164 | -0.0041 | -2.44% | 0.1683 | 0.1742 | 0.1619 | 73,234.00 |
Jun 22 2024 | 0.1681 | -0.0042 | -2.44% | 0.1706 | 0.1729 | 0.168 | 95,673.00 |
Jun 21 2024 | 0.1723 | -0.0052 | -2.93% | 0.1732 | 0.1785 | 0.1687 | 202,398.00 |
Jun 20 2024 | 0.1775 | 0.0039 | 2.25% | 0.1712 | 0.183 | 0.1707 | 189,091.00 |
Jun 19 2024 | 0.1736 | 0.0153 | 9.67% | 0.1585 | 0.179 | 0.1585 | 576,415.00 |
Jun 18 2024 | 0.1583 | -0.0105 | -6.22% | 0.1663 | 0.1667 | 0.1503 | 688,079.00 |
Jun 17 2024 | 0.1688 | -0.0173 | -9.30% | 0.1849 | 0.1849 | 0.1647 | 486,483.00 |
Jun 16 2024 | 0.1861 | -0.0015 | -0.80% | 0.1871 | 0.1887 | 0.184 | 41,997.00 |
Jun 15 2024 | 0.1876 | 0.0018 | 0.97% | 0.1866 | 0.190 | 0.1859 | 243,847.00 |
Jun 14 2024 | 0.1858 | -0.0052 | -2.72% | 0.191 | 0.1963 | 0.1819 | 129,281.00 |
Jun 13 2024 | 0.191 | -0.0141 | -6.87% | 0.2062 | 0.2062 | 0.190 | 149,988.00 |
Jun 12 2024 | 0.2051 | 0.014 | 7.33% | 0.1908 | 0.214 | 0.1877 | 507,521.00 |
Jun 11 2024 | 0.1911 | -0.0131 | -6.42% | 0.2031 | 0.2039 | 0.188 | 218,845.00 |
Jun 10 2024 | 0.2042 | -0.0067 | -3.18% | 0.2096 | 0.210 | 0.202 | 65,012.00 |
Jun 09 2024 | 0.2109 | 0.0011 | 0.52% | 0.2101 | 0.2149 | 0.2073 | 114,848.00 |
Jun 08 2024 | 0.2098 | -0.0044 | -2.05% | 0.214 | 0.2147 | 0.2038 | 228,944.00 |
Jun 07 2024 | 0.2142 | -0.0157 | -6.83% | 0.2298 | 0.2332 | 0.1984 | 555,211.00 |
Jun 06 2024 | 0.2299 | -0.0071 | -3.00% | 0.2373 | 0.2373 | 0.2273 | 77,748.00 |
Jun 05 2024 | 0.237 | 0.0023 | 0.98% | 0.2353 | 0.2384 | 0.2342 | 79,729.00 |
Jun 04 2024 | 0.2347 | 0.0044 | 1.91% | 0.230 | 0.2358 | 0.2278 | 73,164.00 |
Jun 03 2024 | 0.2303 | 0.0005 | 0.22% | 0.2285 | 0.2379 | 0.2263 | 36,780.00 |
Jun 02 2024 | 0.2298 | -0.005 | -2.13% | 0.2345 | 0.2364 | 0.2284 | 51,867.00 |
Jun 01 2024 | 0.2348 | 0.0015 | 0.64% | 0.2344 | 0.2379 | 0.2323 | 62,478.00 |
May 31 2024 | 0.2333 | -0.0051 | -2.14% | 0.2363 | 0.2384 | 0.230 | 138,360.00 |
May 30 2024 | 0.2384 | -0.0053 | -2.17% | 0.2444 | 0.2468 | 0.236 | 199,908.00 |
May 29 2024 | 0.2437 | -0.003 | -1.22% | 0.2464 | 0.2533 | 0.2437 | 121,519.00 |
May 28 2024 | 0.2467 | -0.0082 | -3.22% | 0.2523 | 0.2523 | 0.242 | 86,795.00 |
May 27 2024 | 0.2549 | 0.0059 | 2.37% | 0.2489 | 0.259 | 0.2461 | 131,430.00 |
May 26 2024 | 0.249 | -0.0081 | -3.15% | 0.2567 | 0.2571 | 0.247 | 51,195.00 |
May 25 2024 | 0.2571 | 0.0016 | 0.63% | 0.2547 | 0.2572 | 0.2522 | 135,861.00 |
May 24 2024 | 0.2555 | -0.0035 | -1.35% | 0.2586 | 0.2616 | 0.2504 | 23,357.00 |
May 23 2024 | 0.259 | -0.0136 | -4.99% | 0.2724 | 0.2729 | 0.2452 | 325,946.00 |
May 22 2024 | 0.2726 | 0.006 | 2.25% | 0.2652 | 0.2812 | 0.259 | 219,290.00 |
May 21 2024 | 0.2666 | 0.0017 | 0.64% | 0.2667 | 0.2799 | 0.2637 | 558,769.00 |
May 20 2024 | 0.2649 | 0.0286 | 12.10% | 0.2372 | 0.2651 | 0.2356 | 248,441.00 |
May 19 2024 | 0.2363 | -0.0091 | -3.71% | 0.2468 | 0.2469 | 0.2352 | 68,851.00 |
May 18 2024 | 0.2454 | -0.0037 | -1.49% | 0.251 | 0.2515 | 0.2429 | 87,005.00 |
May 17 2024 | 0.2491 | 0.0096 | 4.01% | 0.239 | 0.254 | 0.2373 | 396,585.00 |
May 16 2024 | 0.2395 | 0.0016 | 0.67% | 0.2385 | 0.2459 | 0.2329 | 227,688.00 |
May 15 2024 | 0.2379 | 0.0286 | 13.66% | 0.2113 | 0.2399 | 0.2083 | 364,810.00 |
May 14 2024 | 0.2093 | -0.0126 | -5.68% | 0.2208 | 0.2211 | 0.2091 | 137,556.00 |
May 13 2024 | 0.2219 | 0.00 | 0.00% | 0.2216 | 0.2297 | 0.2088 | 314,550.00 |
May 12 2024 | 0.2219 | -0.0056 | -2.46% | 0.2278 | 0.2325 | 0.2217 | 139,307.00 |
May 11 2024 | 0.2275 | -0.0053 | -2.28% | 0.2329 | 0.245 | 0.2275 | 193,656.00 |
May 10 2024 | 0.2328 | -0.0025 | -1.06% | 0.234 | 0.253 | 0.228 | 655,276.00 |
May 09 2024 | 0.2353 | 0.0254 | 12.10% | 0.2115 | 0.2372 | 0.2104 | 233,995.00 |
May 08 2024 | 0.2099 | -0.0156 | -6.92% | 0.2245 | 0.227 | 0.2087 | 283,677.00 |
May 07 2024 | 0.2255 | 0.0008 | 0.36% | 0.2253 | 0.2343 | 0.2233 | 208,518.00 |
May 06 2024 | 0.2247 | -0.0079 | -3.40% | 0.2354 | 0.2422 | 0.2237 | 367,278.00 |
May 05 2024 | 0.2326 | 0.0136 | 6.21% | 0.2192 | 0.240 | 0.2132 | 187,189.00 |
May 04 2024 | 0.219 | -0.0005 | -0.23% | 0.2208 | 0.2275 | 0.219 | 148,768.00 |
May 03 2024 | 0.2195 | 0.0176 | 8.72% | 0.2009 | 0.2356 | 0.1975 | 289,539.00 |
May 02 2024 | 0.2019 | 0.007 | 3.59% | 0.1929 | 0.2032 | 0.1864 | 167,511.00 |
May 01 2024 | 0.1949 | 0.0055 | 2.90% | 0.1888 | 0.1974 | 0.1771 | 274,514.00 |
Apr 30 2024 | 0.1894 | -0.0146 | -7.16% | 0.2045 | 0.207 | 0.1836 | 311,626.00 |
Apr 29 2024 | 0.204 | -0.0018 | -0.87% | 0.205 | 0.2065 | 0.1975 | 85,401.00 |
Apr 28 2024 | 0.2058 | -0.0033 | -1.58% | 0.2093 | 0.2173 | 0.2057 | 222,443.00 |
Apr 27 2024 | 0.2091 | 0.0016 | 0.77% | 0.2079 | 0.2168 | 0.2015 | 326,757.00 |
Apr 26 2024 | 0.2075 | -0.0048 | -2.26% | 0.2133 | 0.2199 | 0.2037 | 254,801.00 |
Apr 25 2024 | 0.2123 | -0.0042 | -1.94% | 0.2163 | 0.2182 | 0.2091 | 306,999.00 |
Apr 24 2024 | 0.2165 | -0.0191 | -8.11% | 0.2345 | 0.2402 | 0.2143 | 195,596.00 |
Apr 23 2024 | 0.2356 | -0.0089 | -3.64% | 0.2471 | 0.2513 | 0.2352 | 97,469.00 |
Apr 22 2024 | 0.2445 | 0.0164 | 7.19% | 0.2295 | 0.247 | 0.2249 | 164,328.00 |
Apr 21 2024 | 0.2281 | -0.0081 | -3.43% | 0.2349 | 0.2377 | 0.225 | 133,839.00 |
Apr 20 2024 | 0.2362 | 0.0278 | 13.34% | 0.2075 | 0.242 | 0.205 | 267,218.00 |
Apr 19 2024 | 0.2084 | 0.0026 | 1.26% | 0.2028 | 0.2145 | 0.1893 | 367,671.00 |
Apr 18 2024 | 0.2058 | 0.0119 | 6.14% | 0.1938 | 0.2074 | 0.189 | 148,224.00 |
Apr 17 2024 | 0.1939 | -0.0139 | -6.69% | 0.2057 | 0.2087 | 0.1904 | 193,701.00 |
Apr 16 2024 | 0.2078 | 0.0044 | 2.16% | 0.2038 | 0.2104 | 0.1935 | 203,185.00 |
Apr 15 2024 | 0.2034 | -0.0053 | -2.54% | 0.2071 | 0.2315 | 0.1971 | 265,619.00 |
Apr 14 2024 | 0.2087 | 0.0162 | 8.42% | 0.1929 | 0.2125 | 0.1821 | 900,967.00 |
Apr 13 2024 | 0.1925 | -0.025 | -11.49% | 0.2166 | 0.2216 | 0.1666 | 1,651,467.00 |