Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GBPGTQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 9.68382 | -0.05 | -0.48% | 9.73064 | 9.73064 | 9.68382 | 0 |
| May 10 2024 | 9.73064 | 0.00 | -0.03% | 9.73386 | 9.74078 | 9.68404 | 0 |
| May 09 2024 | 9.73355 | 0.02 | 0.25% | 9.70978 | 9.73829 | 9.67624 | 0 |
| May 08 2024 | 9.70892 | -0.01 | -0.05% | 9.71485 | 9.73102 | 9.69439 | 0 |
| May 07 2024 | 9.71415 | -0.05 | -0.51% | 9.76494 | 9.76369 | 9.71252 | 0 |
| May 06 2024 | 9.76346 | 0.03 | 0.33% | 9.72925 | 9.79075 | 9.72934 | 0 |
| May 05 2024 | 9.73147 | -0.02 | -0.19% | 9.75011 | 9.77639 | 9.72634 | 0 |
| May 04 2024 | 9.75011 | 0.00 | 0.00% | 9.75011 | 9.76641 | 9.75011 | 0 |
| May 03 2024 | 9.75011 | 0.00 | 0.00% | 9.74936 | 9.81429 | 9.72246 | 0 |
| May 02 2024 | 9.74975 | 0.00 | 0.04% | 9.74269 | 9.75146 | 9.68388 | 0 |
| May 01 2024 | 9.7458 | 0.03 | 0.35% | 9.71218 | 9.77973 | 9.69687 | 0 |
| Apr 30 2024 | 9.71222 | -0.05 | -0.47% | 9.75792 | 9.75878 | 9.71105 | 0 |
| Apr 29 2024 | 9.75819 | 0.01 | 0.06% | 9.75452 | 9.77149 | 9.72424 | 0 |
| Apr 28 2024 | 9.75207 | -0.10 | -1.03% | 9.85351 | 9.85351 | 9.7307 | 0 |
| Apr 27 2024 | 9.85351 | 0.15 | 1.50% | 9.7076 | 9.85351 | 9.7076 | 0 |
| Apr 26 2024 | 9.7076 | -0.02 | -0.25% | 9.73072 | 9.75414 | 9.67763 | 0 |
| Apr 25 2024 | 9.73228 | 0.05 | 0.47% | 9.68741 | 9.74306 | 9.6738 | 0 |
| Apr 24 2024 | 9.68678 | 0.02 | 0.17% | 9.67154 | 9.69409 | 9.60944 | 0 |
| Apr 23 2024 | 9.66995 | 0.05 | 0.56% | 9.61652 | 9.67476 | 9.58709 | 0 |
| Apr 22 2024 | 9.61606 | 0.00 | -0.05% | 9.6038 | 9.63046 | 9.57159 | 0 |
| Apr 21 2024 | 9.62079 | 0.00 | 0.00% | 9.62079 | 9.62079 | 9.62079 | 0 |
| Apr 20 2024 | 9.62079 | 0.00 | 0.00% | 9.62079 | 9.62079 | 9.62079 | 0 |
| Apr 19 2024 | 9.62079 | -0.05 | -0.52% | 9.66922 | 9.72234 | 9.61456 | 0 |
| Apr 18 2024 | 9.67085 | -0.01 | -0.08% | 9.67806 | 9.70627 | 9.66492 | 0 |
| Apr 17 2024 | 9.67845 | 0.02 | 0.16% | 9.66382 | 9.71136 | 9.65622 | 0 |
| Apr 16 2024 | 9.66335 | -0.02 | -0.25% | 9.6858 | 9.73509 | 9.64516 | 0 |
| Apr 15 2024 | 9.68728 | -0.01 | -0.10% | 9.68099 | 9.73166 | 9.67883 | 0 |
| Apr 14 2024 | 9.69709 | 0.00 | 0.00% | 9.69709 | 9.69709 | 9.69709 | 0 |
| Apr 13 2024 | 9.69709 | 0.00 | 0.00% | 9.69709 | 9.69709 | 9.69709 | 0 |
| Apr 12 2024 | 9.69709 | -0.08 | -0.82% | 9.77515 | 9.77349 | 9.67366 | 0 |
| Apr 11 2024 | 9.77748 | 0.02 | 0.18% | 9.75833 | 9.89636 | 9.74368 | 0 |
| Apr 10 2024 | 9.75965 | -0.11 | -1.15% | 9.87267 | 9.90448 | 9.7468 | 0 |
| Apr 09 2024 | 9.87274 | 0.04 | 0.40% | 9.83311 | 9.89774 | 9.82925 | 0 |
| Apr 08 2024 | 9.83303 | 0.00 | 0.03% | 9.82758 | 9.8702 | 9.83102 | 0 |
| Apr 07 2024 | 9.8298 | 0.00 | -0.02% | 9.8313 | 9.83758 | 9.81341 | 0 |
| Apr 06 2024 | 9.8313 | 0.00 | 0.00% | 9.8313 | 9.8313 | 9.8313 | 0 |
| Apr 05 2024 | 9.8313 | -0.01 | -0.13% | 9.84419 | 9.86385 | 9.79529 | 0 |
| Apr 04 2024 | 9.84443 | -0.01 | -0.05% | 9.85013 | 9.87667 | 9.79359 | 0 |
| Apr 03 2024 | 9.84963 | 0.04 | 0.44% | 9.80675 | 9.85235 | 9.77494 | 0 |
| Apr 02 2024 | 9.80695 | 0.03 | 0.29% | 9.77712 | 9.8112 | 9.77357 | 0 |
| Apr 01 2024 | 9.7786 | -0.07 | -0.75% | 9.85379 | 9.848 | 9.77365 | 0 |
| Mar 31 2024 | 9.85231 | 0.01 | 0.08% | 9.84448 | 9.85761 | 9.82977 | 0 |
| Mar 30 2024 | 9.84448 | 0.00 | 0.00% | 9.84448 | 9.84448 | 9.82977 | 0 |
| Mar 29 2024 | 9.84448 | 0.00 | 0.03% | 9.83955 | 9.85945 | 9.83457 | 0 |
| Mar 28 2024 | 9.84153 | 0.00 | 0.01% | 9.84136 | 9.86418 | 9.8165 | 0 |
| Mar 27 2024 | 9.84058 | -0.01 | -0.11% | 9.85083 | 9.88212 | 9.832 | 0 |
| Mar 26 2024 | 9.85102 | 0.00 | -0.04% | 9.85428 | 9.86967 | 9.84724 | 0 |
| Mar 25 2024 | 9.85506 | 0.07 | 0.74% | 9.78147 | 9.86676 | 9.82338 | 0 |
| Mar 24 2024 | 9.78233 | -0.04 | -0.42% | 9.78435 | 9.78745 | 9.77852 | 0 |
| Mar 23 2024 | 9.82318 | 0.00 | 0.00% | 9.82318 | 9.82318 | 9.82318 | 0 |
| Mar 22 2024 | 9.82318 | -0.05 | -0.52% | 9.87399 | 9.86237 | 9.80758 | 0 |
| Mar 21 2024 | 9.87407 | -0.11 | -1.09% | 9.98205 | 9.94223 | 9.8458 | 0 |
| Mar 20 2024 | 9.98314 | 0.06 | 0.62% | 9.92073 | 9.98396 | 9.88206 | 0 |
| Mar 19 2024 | 9.92186 | -0.04 | -0.42% | 9.9643 | 9.96082 | 9.89912 | 0 |
| Mar 18 2024 | 9.96363 | 0.02 | 0.24% | 9.94205 | 9.96802 | 9.92981 | 0 |
| Mar 17 2024 | 9.93993 | 0.00 | 0.00% | 9.93993 | 9.93993 | 9.93993 | 0 |
| Mar 16 2024 | 9.93993 | 0.00 | 0.00% | 9.93993 | 9.93993 | 9.93993 | 0 |
| Mar 15 2024 | 9.93993 | -0.01 | -0.14% | 9.9538 | 10.02103 | 9.9356 | 0 |
| Mar 14 2024 | 9.95369 | -0.04 | -0.42% | 9.99545 | 10.01169 | 9.94314 | 0 |
| Mar 13 2024 | 9.99592 | 0.01 | 0.08% | 9.98966 | 10.01081 | 9.98423 | 0 |
| Mar 12 2024 | 9.98822 | -0.02 | -0.24% | 10.0124 | 10.02062 | 9.95176 | 0 |
| Mar 11 2024 | 10.01271 | -0.02 | -0.16% | 10.02989 | 10.03645 | 9.99482 | 0 |
| Mar 10 2024 | 10.02903 | 0.00 | -0.03% | 10.03219 | 10.03765 | 10.02439 | 0 |
| Mar 09 2024 | 10.03219 | -0.01 | -0.13% | 10.0454 | 10.0454 | 10.03219 | 0 |
| Mar 08 2024 | 10.0454 | 0.08 | 0.83% | 9.96293 | 10.07232 | 9.94834 | 0 |
| Mar 07 2024 | 9.96258 | 0.02 | 0.18% | 9.94643 | 9.99958 | 9.92153 | 0 |
| Mar 06 2024 | 9.9442 | 0.02 | 0.20% | 9.92461 | 9.96513 | 9.92347 | 0 |
| Mar 05 2024 | 9.92445 | 0.01 | 0.08% | 9.91502 | 9.94726 | 9.90148 | 0 |
| Mar 04 2024 | 9.91663 | 0.03 | 0.34% | 9.88546 | 9.92839 | 9.87113 | 0 |
| Mar 03 2024 | 9.88264 | 0.00 | 0.00% | 9.88264 | 9.88264 | 9.88264 | 0 |
| Mar 02 2024 | 9.88264 | 0.00 | 0.00% | 9.88264 | 9.88264 | 9.88264 | 0 |
| Mar 01 2024 | 9.88264 | 0.02 | 0.25% | 9.86014 | 9.88811 | 9.83857 | 0 |
| Feb 29 2024 | 9.85784 | 0.00 | -0.02% | 9.86094 | 9.90215 | 9.8487 | 0 |
| Feb 28 2024 | 9.85958 | -0.04 | -0.36% | 9.89421 | 9.90272 | 9.85257 | 0 |
| Feb 27 2024 | 9.89479 | -0.02 | -0.18% | 9.91045 | 9.92407 | 9.87852 | 0 |
| Feb 26 2024 | 9.91229 | 0.01 | 0.08% | 9.90395 | 9.92568 | 9.89844 | 0 |
| Feb 25 2024 | 9.90477 | -0.01 | -0.05% | 9.91016 | 9.91485 | 9.90141 | 0 |
| Feb 24 2024 | 9.91016 | 0.00 | 0.00% | 9.91016 | 9.91016 | 9.8996 | 0 |
| Feb 23 2024 | 9.91016 | 0.01 | 0.07% | 9.90193 | 9.94427 | 9.90 | 0 |
| Feb 22 2024 | 9.90369 | 0.05 | 0.48% | 9.85678 | 9.91421 | 9.83351 | 0 |
| Feb 21 2024 | 9.85604 | 0.01 | 0.07% | 9.84832 | 9.85919 | 9.81793 | 0 |
| Feb 20 2024 | 9.84879 | 0.02 | 0.23% | 9.8279 | 9.88166 | 9.82636 | 0 |
| Feb 19 2024 | 9.82661 | -0.02 | -0.21% | 9.84803 | 9.86208 | 9.824 | 0 |
| Feb 18 2024 | 9.84748 | 0.00 | 0.03% | 9.84073 | 9.84748 | 9.83916 | 0 |
| Feb 17 2024 | 9.84438 | 0.00 | 0.00% | 9.84438 | 9.84438 | 9.84438 | 0 |
| Feb 16 2024 | 9.84438 | 0.01 | 0.11% | 9.83316 | 9.86172 | 9.7913 | 0 |
| Feb 15 2024 | 9.83308 | 0.02 | 0.20% | 9.81226 | 9.83781 | 9.79024 | 0 |
| Feb 14 2024 | 9.81383 | -0.02 | -0.17% | 9.82993 | 9.90735 | 9.79208 | 0 |
| Feb 13 2024 | 9.83017 | -0.02 | -0.24% | 9.85519 | 9.90301 | 9.81713 | 0 |
| Feb 12 2024 | 9.85374 | -0.01 | -0.07% | 9.86069 | 9.86536 | 9.83149 | 0 |
| Feb 11 2024 | 9.86069 | 0.01 | 0.06% | 9.85464 | 9.86111 | 9.85152 | 0 |
| Feb 10 2024 | 9.85464 | -0.01 | -0.08% | 9.86278 | 9.85464 | 9.85464 | 0 |
