Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GRTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.2009 | 0.0115 | 6.07% | 0.1893 | 0.2053 | 0.1891 | 17,550,495.00 |
| Jul 25 2024 | 0.1894 | -0.0034 | -1.76% | 0.1926 | 0.1934 | 0.1828 | 15,739,920.00 |
| Jul 24 2024 | 0.1928 | -0.0056 | -2.82% | 0.1981 | 0.2039 | 0.1909 | 9,512,343.00 |
| Jul 23 2024 | 0.1984 | -0.0081 | -3.92% | 0.2067 | 0.2097 | 0.1956 | 11,423,137.00 |
| Jul 22 2024 | 0.2065 | -0.0127 | -5.79% | 0.2188 | 0.222 | 0.2045 | 13,737,750.00 |
| Jul 21 2024 | 0.2192 | 0.0055 | 2.57% | 0.2144 | 0.2241 | 0.2096 | 19,458,847.00 |
| Jul 20 2024 | 0.2137 | -0.0007 | -0.33% | 0.2151 | 0.2189 | 0.2125 | 12,374,677.00 |
| Jul 19 2024 | 0.2144 | 0.0116 | 5.72% | 0.2028 | 0.2156 | 0.1974 | 18,246,456.00 |
| Jul 18 2024 | 0.2028 | -0.0058 | -2.78% | 0.2092 | 0.2131 | 0.198 | 16,635,997.00 |
| Jul 17 2024 | 0.2086 | -0.0053 | -2.48% | 0.2138 | 0.2206 | 0.2083 | 22,795,770.00 |
| Jul 16 2024 | 0.2139 | -0.0063 | -2.86% | 0.2201 | 0.2219 | 0.2047 | 27,895,332.00 |
| Jul 15 2024 | 0.2202 | 0.0219 | 11.04% | 0.1981 | 0.2215 | 0.1963 | 20,767,964.00 |
| Jul 14 2024 | 0.1983 | 0.006 | 3.12% | 0.1924 | 0.2004 | 0.1881 | 8,635,067.00 |
| Jul 13 2024 | 0.1923 | 0.0069 | 3.72% | 0.1853 | 0.1946 | 0.1837 | 9,552,401.00 |
| Jul 12 2024 | 0.1854 | 0.0041 | 2.26% | 0.182 | 0.1862 | 0.1782 | 8,350,417.00 |
| Jul 11 2024 | 0.1813 | -0.0047 | -2.53% | 0.1862 | 0.196 | 0.1809 | 12,246,109.00 |
| Jul 10 2024 | 0.186 | 0.0029 | 1.58% | 0.1829 | 0.1921 | 0.1805 | 7,464,625.00 |
| Jul 09 2024 | 0.1831 | 0.0066 | 3.74% | 0.1757 | 0.1838 | 0.1754 | 9,625,397.00 |
| Jul 08 2024 | 0.1765 | 0.0031 | 1.79% | 0.1734 | 0.1871 | 0.1638 | 18,678,433.00 |
| Jul 07 2024 | 0.1734 | -0.0144 | -7.67% | 0.1875 | 0.1875 | 0.1726 | 10,600,304.00 |
| Jul 06 2024 | 0.1878 | 0.0151 | 8.74% | 0.1723 | 0.1888 | 0.1718 | 11,874,245.00 |
| Jul 05 2024 | 0.1727 | -0.0032 | -1.82% | 0.1749 | 0.1756 | 0.1532 | 37,034,230.00 |
| Jul 04 2024 | 0.1759 | -0.0211 | -10.71% | 0.1968 | 0.1982 | 0.1745 | 25,860,350.00 |
| Jul 03 2024 | 0.197 | -0.0151 | -7.12% | 0.2119 | 0.2132 | 0.1958 | 11,480,475.00 |
| Jul 02 2024 | 0.2121 | 0.005 | 2.41% | 0.2068 | 0.2139 | 0.2058 | 7,395,990.00 |
| Jul 01 2024 | 0.2071 | -0.0034 | -1.62% | 0.2099 | 0.2182 | 0.2064 | 11,473,399.00 |
| Jun 30 2024 | 0.2105 | 0.0076 | 3.75% | 0.2031 | 0.2116 | 0.1999 | 9,510,768.00 |
| Jun 29 2024 | 0.2029 | -0.0039 | -1.89% | 0.2068 | 0.211 | 0.2025 | 9,195,299.00 |
| Jun 28 2024 | 0.2068 | -0.0107 | -4.92% | 0.2176 | 0.2199 | 0.206 | 15,598,245.00 |
| Jun 27 2024 | 0.2175 | -0.0012 | -0.55% | 0.2178 | 0.2251 | 0.2112 | 6,868,009.00 |
| Jun 26 2024 | 0.2187 | -0.0017 | -0.77% | 0.2202 | 0.2248 | 0.2143 | 6,971,255.00 |
| Jun 25 2024 | 0.2204 | 0.0039 | 1.80% | 0.2163 | 0.2256 | 0.2144 | 17,059,826.00 |
| Jun 24 2024 | 0.2165 | 0.011 | 5.35% | 0.2058 | 0.2194 | 0.1952 | 24,310,697.00 |
| Jun 23 2024 | 0.2055 | -0.0072 | -3.39% | 0.2125 | 0.2213 | 0.2044 | 8,928,969.00 |
| Jun 22 2024 | 0.2127 | -0.0051 | -2.34% | 0.2178 | 0.2193 | 0.2118 | 5,460,723.00 |
| Jun 21 2024 | 0.2178 | -0.0031 | -1.40% | 0.2214 | 0.2265 | 0.2126 | 16,052,292.00 |
| Jun 20 2024 | 0.2209 | 0.0022 | 1.01% | 0.2171 | 0.2337 | 0.2165 | 24,706,043.00 |
| Jun 19 2024 | 0.2187 | 0.0172 | 8.54% | 0.2003 | 0.2228 | 0.1986 | 29,398,155.00 |
| Jun 18 2024 | 0.2015 | -0.0123 | -5.75% | 0.2146 | 0.2202 | 0.1883 | 39,243,929.00 |
| Jun 17 2024 | 0.2138 | -0.0215 | -9.14% | 0.2356 | 0.2376 | 0.209 | 35,462,474.00 |
| Jun 16 2024 | 0.2353 | -0.0025 | -1.05% | 0.2376 | 0.2392 | 0.2329 | 8,246,838.00 |
| Jun 15 2024 | 0.2378 | 0.0017 | 0.72% | 0.2357 | 0.2414 | 0.2348 | 4,229,379.00 |
| Jun 14 2024 | 0.2361 | -0.0074 | -3.04% | 0.2442 | 0.2508 | 0.2297 | 23,936,766.00 |
| Jun 13 2024 | 0.2435 | -0.0192 | -7.31% | 0.262 | 0.2644 | 0.242 | 22,049,816.00 |
| Jun 12 2024 | 0.2627 | 0.0187 | 7.66% | 0.2445 | 0.2725 | 0.2375 | 26,308,112.00 |
| Jun 11 2024 | 0.244 | -0.0154 | -5.94% | 0.2594 | 0.2605 | 0.2388 | 30,200,760.00 |
| Jun 10 2024 | 0.2594 | -0.0088 | -3.28% | 0.2677 | 0.2685 | 0.2562 | 11,280,234.00 |
| Jun 09 2024 | 0.2682 | 0.0014 | 0.52% | 0.2663 | 0.2691 | 0.262 | 5,951,929.00 |
| Jun 08 2024 | 0.2668 | -0.0058 | -2.13% | 0.271 | 0.2732 | 0.2588 | 10,648,437.00 |
| Jun 07 2024 | 0.2726 | -0.021 | -7.15% | 0.2934 | 0.2969 | 0.2509 | 20,583,981.00 |
| Jun 06 2024 | 0.2936 | -0.0108 | -3.55% | 0.3044 | 0.3046 | 0.2899 | 10,248,485.00 |
| Jun 05 2024 | 0.3044 | 0.0049 | 1.64% | 0.2997 | 0.3051 | 0.2978 | 14,589,955.00 |
| Jun 04 2024 | 0.2995 | 0.0057 | 1.94% | 0.2936 | 0.3025 | 0.2903 | 12,396,269.00 |
| Jun 03 2024 | 0.2938 | 0.0004 | 0.14% | 0.2925 | 0.3035 | 0.2884 | 6,678,461.00 |
| Jun 02 2024 | 0.2934 | -0.0059 | -1.97% | 0.299 | 0.3026 | 0.2903 | 4,614,616.00 |
| Jun 01 2024 | 0.2993 | 0.0014 | 0.47% | 0.298 | 0.3036 | 0.296 | 3,806,177.00 |
| May 31 2024 | 0.2979 | -0.0055 | -1.81% | 0.3026 | 0.3061 | 0.292 | 11,441,214.00 |
| May 30 2024 | 0.3034 | -0.0063 | -2.03% | 0.3096 | 0.3155 | 0.2991 | 12,001,382.00 |
| May 29 2024 | 0.3097 | -0.0046 | -1.46% | 0.3141 | 0.3239 | 0.3089 | 13,401,877.00 |
| May 28 2024 | 0.3143 | -0.011 | -3.38% | 0.3255 | 0.3258 | 0.3084 | 13,121,901.00 |
| May 27 2024 | 0.3253 | 0.0081 | 2.55% | 0.3172 | 0.3319 | 0.3133 | 8,233,063.00 |
| May 26 2024 | 0.3172 | -0.0106 | -3.23% | 0.3272 | 0.3298 | 0.3143 | 4,987,820.00 |
| May 25 2024 | 0.3278 | 0.0026 | 0.80% | 0.3248 | 0.3282 | 0.3214 | 3,822,201.00 |
| May 24 2024 | 0.3252 | -0.0031 | -0.94% | 0.3269 | 0.333 | 0.3165 | 5,764,226.00 |
| May 23 2024 | 0.3283 | -0.0194 | -5.58% | 0.3477 | 0.3487 | 0.311 | 12,494,639.00 |
| May 22 2024 | 0.3477 | 0.0081 | 2.39% | 0.3396 | 0.3586 | 0.3291 | 14,658,852.00 |
| May 21 2024 | 0.3396 | 0.0013 | 0.38% | 0.3384 | 0.3542 | 0.3345 | 27,422,651.00 |
| May 20 2024 | 0.3383 | 0.0377 | 12.54% | 0.3007 | 0.3388 | 0.299 | 19,728,310.00 |
| May 19 2024 | 0.3006 | -0.0121 | -3.87% | 0.3119 | 0.3145 | 0.2964 | 7,178,561.00 |
| May 18 2024 | 0.3127 | -0.0044 | -1.39% | 0.3171 | 0.3204 | 0.3074 | 7,469,218.00 |
| May 17 2024 | 0.3171 | 0.0136 | 4.48% | 0.3026 | 0.3225 | 0.2997 | 18,642,987.00 |
| May 16 2024 | 0.3035 | 0.0011 | 0.36% | 0.3045 | 0.3131 | 0.2936 | 21,355,954.00 |
| May 15 2024 | 0.3024 | 0.0377 | 14.24% | 0.2663 | 0.3048 | 0.2629 | 25,000,064.00 |
| May 14 2024 | 0.2647 | -0.0143 | -5.13% | 0.278 | 0.2808 | 0.260 | 11,737,092.00 |
| May 13 2024 | 0.279 | 0.0001 | 0.04% | 0.2793 | 0.2889 | 0.2605 | 23,757,230.00 |
| May 12 2024 | 0.2789 | -0.0062 | -2.17% | 0.2859 | 0.2919 | 0.2765 | 10,518,443.00 |
| May 11 2024 | 0.2851 | -0.0067 | -2.30% | 0.2918 | 0.3026 | 0.2846 | 16,056,844.00 |
| May 10 2024 | 0.2918 | -0.0013 | -0.44% | 0.2928 | 0.3177 | 0.285 | 39,067,659.00 |
| May 09 2024 | 0.2931 | 0.0302 | 11.49% | 0.2627 | 0.2994 | 0.2617 | 18,362,304.00 |
| May 08 2024 | 0.2629 | -0.0176 | -6.27% | 0.2808 | 0.2836 | 0.260 | 17,707,923.00 |
| May 07 2024 | 0.2805 | -0.0014 | -0.50% | 0.2823 | 0.2946 | 0.2785 | 14,245,635.00 |
| May 06 2024 | 0.2819 | -0.0121 | -4.12% | 0.2942 | 0.306 | 0.2815 | 21,229,746.00 |
| May 05 2024 | 0.294 | 0.019 | 6.91% | 0.2761 | 0.3017 | 0.266 | 23,282,824.00 |
| May 04 2024 | 0.275 | -0.0001 | -0.04% | 0.2745 | 0.286 | 0.2745 | 11,200,941.00 |
| May 03 2024 | 0.2751 | 0.0243 | 9.69% | 0.2516 | 0.2841 | 0.2474 | 20,972,563.00 |
| May 02 2024 | 0.2508 | 0.0078 | 3.21% | 0.2424 | 0.2552 | 0.2336 | 22,583,736.00 |
| May 01 2024 | 0.243 | 0.0069 | 2.92% | 0.2361 | 0.2478 | 0.2205 | 18,936,400.00 |
| Apr 30 2024 | 0.2361 | -0.0202 | -7.88% | 0.2556 | 0.2604 | 0.2293 | 22,682,711.00 |
| Apr 29 2024 | 0.2563 | -0.0007 | -0.27% | 0.2569 | 0.2611 | 0.2457 | 13,809,821.00 |
| Apr 28 2024 | 0.257 | -0.0072 | -2.73% | 0.2641 | 0.2755 | 0.2557 | 8,255,531.00 |
| Apr 27 2024 | 0.2642 | 0.0054 | 2.09% | 0.260 | 0.2723 | 0.2509 | 13,958,738.00 |
