Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GUSDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 1.00 | 0.001 | 0.10% | 1.00 | 1.00 | 0.999 | 32,941.00 |
| Jul 19 2024 | 0.999 | -0.001 | -0.10% | 1.00 | 1.00 | 0.999 | 28,494.00 |
| Jul 18 2024 | 1.00 | 0.001 | 0.10% | 1.00 | 1.00 | 0.999 | 36,172.00 |
| Jul 17 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 8,056.00 |
| Jul 16 2024 | 0.999 | -0.001 | -0.10% | 0.999 | 1.00 | 0.999 | 31,806.00 |
| Jul 15 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.00 | 0.999 | 22,114.00 |
| Jul 14 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 16,201.00 |
| Jul 13 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 10,929.00 |
| Jul 12 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 63,781.00 |
| Jul 11 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 29,122.00 |
| Jul 10 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 65,068.00 |
| Jul 09 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 65,413.00 |
| Jul 08 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 49,900.00 |
| Jul 07 2024 | 0.999 | -0.001 | -0.10% | 0.999 | 1.00 | 0.999 | 77,672.00 |
| Jul 06 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.00 | 0.999 | 27,871.00 |
| Jul 05 2024 | 0.999 | -0.001 | -0.10% | 0.999 | 1.00 | 0.999 | 61,985.00 |
| Jul 04 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.00 | 0.999 | 78,952.00 |
| Jul 03 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 84,599.00 |
| Jul 02 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 17,928.00 |
| Jul 01 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 61,346.00 |
| Jun 30 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 2,772.00 |
| Jun 29 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 10,895.00 |
| Jun 28 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 119,755.00 |
| Jun 27 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 82,955.00 |
| Jun 26 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 14,696.00 |
| Jun 25 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 102,580.00 |
| Jun 24 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 85,670.00 |
| Jun 23 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 12,161.00 |
| Jun 22 2024 | 0.999 | -0.001 | -0.10% | 0.999 | 1.00 | 0.999 | 4,556.00 |
| Jun 21 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.00 | 0.999 | 37,540.00 |
| Jun 20 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 125,744.00 |
| Jun 19 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 85,704.00 |
| Jun 18 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 24,649.00 |
| Jun 17 2024 | 0.999 | -0.001 | -0.10% | 1.00 | 1.00 | 0.999 | 53,695.00 |
| Jun 16 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 18,856.00 |
| Jun 15 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.00 | 0.999 | 111,463.00 |
| Jun 14 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 128,744.00 |
| Jun 13 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 57,766.00 |
| Jun 12 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 81,009.00 |
| Jun 11 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 275,313.00 |
| Jun 10 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 74,042.00 |
| Jun 09 2024 | 0.999 | -0.001 | -0.10% | 0.999 | 1.00 | 0.999 | 25,826.00 |
| Jun 08 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.00 | 0.999 | 43,153.00 |
| Jun 07 2024 | 0.999 | -0.001 | -0.10% | 0.999 | 1.00 | 0.999 | 100,056.00 |
| Jun 06 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.00 | 0.999 | 41,959.00 |
| Jun 05 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 128,623.00 |
| Jun 04 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 56,344.00 |
| Jun 03 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 119,133.00 |
| Jun 02 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 125,367.00 |
| Jun 01 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 241,031.00 |
| May 31 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.997 | 1,173,151.00 |
| May 30 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 648,578.00 |
| May 29 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.997 | 1,182,932.00 |
| May 28 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 189,320.00 |
| May 27 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 59,967.00 |
| May 26 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 193,298.00 |
| May 25 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 505,313.00 |
| May 24 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 84,919.00 |
| May 23 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 164,681.00 |
| May 22 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 138,320.00 |
| May 21 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 83,280.00 |
| May 20 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 52,558.00 |
| May 19 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 75,244.00 |
| May 18 2024 | 0.999 | -0.001 | -0.10% | 1.00 | 1.00 | 0.999 | 60,241.00 |
| May 17 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.00 | 0.999 | 289,001.00 |
| May 16 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 152,948.00 |
| May 15 2024 | 0.999 | 0.003 | 0.30% | 0.996 | 1.00 | 0.995 | 282,355.00 |
| May 14 2024 | 0.996 | -0.003 | -0.30% | 0.999 | 1.00 | 0.996 | 405,889.00 |
| May 13 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 361,817.00 |
| May 12 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 141,206.00 |
| May 11 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 123,829.00 |
| May 10 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 149,352.00 |
| May 09 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 511,424.00 |
| May 08 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.998 | 348,872.00 |
| May 07 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 336,395.00 |
| May 06 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.995 | 953,172.00 |
| May 05 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 136,932.00 |
| May 04 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.998 | 440,650.00 |
| May 03 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 350,095.00 |
| May 02 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 284,055.00 |
| May 01 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 312,828.00 |
| Apr 30 2024 | 0.999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.997 | 577,052.00 |
| Apr 29 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 508,104.00 |
| Apr 28 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.999 | 187,882.00 |
| Apr 27 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.998 | 498,643.00 |
| Apr 26 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.995 | 1,159,452.00 |
| Apr 25 2024 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.995 | 887,518.00 |
| Apr 24 2024 | 0.999 | 0.008 | 0.81% | 0.991 | 1.00 | 0.989 | 858,945.00 |
| Apr 23 2024 | 0.991 | -0.006 | -0.60% | 0.999 | 1.00 | 0.990 | 1,315,728.00 |
| Apr 22 2024 | 0.997 | -0.002 | -0.20% | 0.999 | 1.00 | 0.996 | 696,100.00 |
| Apr 21 2024 | 0.999 | -0.001 | -0.10% | 0.999 | 1.01 | 0.999 | 154,854.00 |
| Apr 20 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.12 | 0.996 | 546,892.00 |
