GLAEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.637625 | -0.010529 | -1.62% | 0.647843 | 0.652617 | 0.625282 | 0.00 |
May 20 2024 | 0.648154 | 0.045405 | 7.53% | 0.574654 | 0.648945 | 0.233252 | 0.00 |
May 19 2024 | 0.60275 | -0.007646 | -1.25% | 0.609494 | 0.616002 | 0.600654 | 0.00 |
May 18 2024 | 0.610395 | 0.000559 | 0.09% | 0.610101 | 0.613921 | 0.607567 | 0.00 |
May 17 2024 | 0.609836 | 0.015178 | 2.55% | 0.594881 | 0.613562 | 0.594057 | 0.00 |
May 16 2024 | 0.594658 | -0.007646 | -1.27% | 0.602973 | 0.605715 | 0.58413 | 0.00 |
May 15 2024 | 0.602304 | 0.038466 | 6.82% | 0.564068 | 0.603341 | 0.561766 | 0.00 |
May 14 2024 | 0.563838 | -0.012997 | -2.25% | 0.57683 | 0.578835 | 0.559358 | 0.00 |
May 13 2024 | 0.576835 | 0.011311 | 2.00% | 0.574654 | 0.581148 | 0.233252 | 0.00 |
May 12 2024 | 0.565525 | 0.006337 | 1.13% | 0.559647 | 0.56805 | 0.558215 | 0.00 |
May 11 2024 | 0.559187 | -0.002083 | -0.37% | 0.559881 | 0.56515 | 0.557123 | 0.00 |
May 10 2024 | 0.56127 | -0.017501 | -3.02% | 0.57917 | 0.582803 | 0.554246 | 0.00 |
May 09 2024 | 0.578772 | 0.016583 | 2.95% | 0.563765 | 0.581481 | 0.559931 | 0.00 |
May 08 2024 | 0.562188 | -0.01273 | -2.21% | 0.574654 | 0.580269 | 0.560966 | 0.00 |
May 07 2024 | 0.574918 | -0.006111 | -1.05% | 0.58148 | 0.59203 | 0.573805 | 0.00 |
May 06 2024 | 0.58103 | -0.007917 | -1.34% | 0.589307 | 0.608573 | 0.559667 | 0.00 |
May 05 2024 | 0.588947 | 0.001373 | 0.23% | 0.588716 | 0.593411 | 0.579241 | 0.00 |
May 04 2024 | 0.587574 | 0.008306 | 1.43% | 0.579025 | 0.592233 | 0.576533 | 0.00 |
May 03 2024 | 0.579268 | 0.033352 | 6.11% | 0.545788 | 0.583044 | 0.542927 | 0.00 |
May 02 2024 | 0.545916 | 0.006235 | 1.16% | 0.539575 | 0.550023 | 0.526793 | 0.00 |
May 01 2024 | 0.539681 | -0.025491 | -4.51% | 0.562777 | 0.563864 | 0.525705 | 0.00 |
Apr 30 2024 | 0.565172 | -0.024352 | -4.13% | 0.589288 | 0.597239 | 0.549697 | 0.00 |
Apr 29 2024 | 0.589523 | 0.006799 | 1.17% | 0.589307 | 0.608573 | 0.233252 | 0.00 |
Apr 28 2024 | 0.582724 | -0.004806 | -0.82% | 0.588239 | 0.595288 | 0.581368 | 0.00 |
Apr 27 2024 | 0.587529 | -0.003352 | -0.57% | 0.59042 | 0.591058 | 0.579429 | 0.00 |
Apr 26 2024 | 0.590881 | -0.004487 | -0.75% | 0.59555 | 0.598883 | 0.587021 | 0.00 |
Apr 25 2024 | 0.595368 | 0.000129 | 0.02% | 0.594974 | 0.602291 | 0.581722 | 0.00 |
Apr 24 2024 | 0.595239 | -0.018912 | -3.08% | 0.615802 | 0.620476 | 0.588619 | 0.00 |
Apr 23 2024 | 0.614151 | -0.00737 | -1.19% | 0.62074 | 0.624027 | 0.610926 | 0.00 |
Apr 22 2024 | 0.621521 | 0.016689 | 2.76% | 0.589307 | 0.624707 | 0.233252 | 0.00 |
Apr 21 2024 | 0.604832 | 0.00067 | 0.11% | 0.602693 | 0.611851 | 0.598006 | 0.00 |
Apr 20 2024 | 0.604162 | 0.008462 | 1.42% | 0.592228 | 0.608666 | 0.587463 | 0.00 |
Apr 19 2024 | 0.5957 | 0.004712 | 0.80% | 0.589307 | 0.608573 | 0.559667 | 0.00 |
Apr 18 2024 | 0.590988 | 0.021226 | 3.73% | 0.570347 | 0.594831 | 0.564253 | 0.00 |
Apr 17 2024 | 0.569762 | -0.024282 | -4.09% | 0.595167 | 0.601189 | 0.556033 | 0.00 |
Apr 16 2024 | 0.594044 | 0.00298 | 0.50% | 0.591604 | 0.599059 | 0.575408 | 0.00 |
Apr 15 2024 | 0.591064 | -0.020087 | -3.29% | 0.62622 | 0.627902 | 0.584051 | 0.00 |
Apr 14 2024 | 0.611151 | 0.000692 | 0.11% | 0.60203 | 0.623769 | 0.58375 | 0.00 |
Apr 13 2024 | 0.610459 | -0.01606 | -2.56% | 0.627234 | 0.636785 | 0.580286 | 0.00 |
Apr 12 2024 | 0.626519 | -0.020115 | -3.11% | 0.647242 | 0.658687 | 0.613242 | 0.00 |
Apr 11 2024 | 0.646634 | -0.003437 | -0.53% | 0.648842 | 0.656313 | 0.642606 | 0.00 |
Apr 10 2024 | 0.650071 | 0.018629 | 2.95% | 0.630893 | 0.654948 | 0.619186 | 0.00 |
Apr 09 2024 | 0.631442 | -0.02091 | -3.21% | 0.652541 | 0.653333 | 0.623512 | 0.00 |
Apr 08 2024 | 0.652353 | 0.017669 | 2.78% | 0.62622 | 0.663805 | 0.605426 | 0.00 |
Apr 07 2024 | 0.634684 | 0.004025 | 0.64% | 0.62959 | 0.642094 | 0.62959 | 0.00 |
Apr 06 2024 | 0.630658 | 0.009186 | 1.48% | 0.619265 | 0.636133 | 0.616749 | 0.00 |
Apr 05 2024 | 0.621473 | -0.00408 | -0.65% | 0.62622 | 0.627902 | 0.605426 | 0.00 |
Apr 04 2024 | 0.625552 | 0.020601 | 3.41% | 0.602709 | 0.631333 | 0.595376 | 0.00 |
Apr 03 2024 | 0.604952 | 0.002333 | 0.39% | 0.603237 | 0.613091 | 0.594676 | 0.00 |
Apr 02 2024 | 0.602619 | -0.041036 | -6.38% | 0.642455 | 0.642455 | 0.59495 | 0.00 |
Apr 01 2024 | 0.643654 | -0.010416 | -1.59% | 0.660156 | 0.66729 | 0.629683 | 0.00 |
Mar 31 2024 | 0.65407 | 0.014382 | 2.25% | 0.639695 | 0.654742 | 0.639695 | 0.00 |
Mar 30 2024 | 0.639688 | -0.001899 | -0.30% | 0.642987 | 0.645127 | 0.639478 | 0.00 |
Mar 29 2024 | 0.641587 | -0.006972 | -1.07% | 0.64942 | 0.650936 | 0.634836 | 0.00 |
Mar 28 2024 | 0.648559 | 0.015928 | 2.52% | 0.63569 | 0.655086 | 0.631283 | 0.00 |
Mar 27 2024 | 0.63263 | -0.006857 | -1.07% | 0.638716 | 0.654073 | 0.626155 | 0.00 |
Mar 26 2024 | 0.639488 | 0.00274 | 0.43% | 0.636821 | 0.650738 | 0.634827 | 0.00 |
Mar 25 2024 | 0.636748 | 0.020557 | 3.34% | 0.660156 | 0.66729 | 0.611024 | 0.00 |
Mar 24 2024 | 0.616192 | 0.026726 | 4.53% | 0.58806 | 0.617895 | 0.585766 | 0.00 |
Mar 23 2024 | 0.589466 | 0.007195 | 1.24% | 0.584142 | 0.604652 | 0.578105 | 0.00 |
Mar 22 2024 | 0.58227 | -0.014645 | -2.45% | 0.599389 | 0.608563 | 0.572419 | 0.00 |
Mar 21 2024 | 0.596916 | -0.018008 | -2.93% | 0.614 | 0.618255 | 0.591535 | 0.00 |
Mar 20 2024 | 0.614924 | 0.048704 | 8.60% | 0.565218 | 0.617602 | 0.553747 | 0.00 |
Mar 19 2024 | 0.56622 | -0.05053 | -8.19% | 0.617029 | 0.620577 | 0.56062 | 0.00 |
Mar 18 2024 | 0.616749 | -0.00512 | -0.82% | 0.660156 | 0.66729 | 0.233252 | 0.00 |
Mar 17 2024 | 0.621869 | 0.026166 | 4.39% | 0.593403 | 0.627028 | 0.586545 | 0.00 |
Mar 16 2024 | 0.595703 | -0.038219 | -6.03% | 0.633365 | 0.637054 | 0.591282 | 0.00 |
Mar 15 2024 | 0.633922 | -0.018093 | -2.77% | 0.660156 | 0.66729 | 0.597891 | 0.00 |
Mar 14 2024 | 0.652015 | -0.008753 | -1.32% | 0.660156 | 0.66729 | 0.625817 | 0.00 |
Mar 13 2024 | 0.660768 | 0.01307 | 2.02% | 0.648929 | 0.667161 | 0.646537 | 0.00 |
Mar 12 2024 | 0.647698 | -0.00066 | -0.10% | 0.648003 | 0.65834 | 0.629931 | 0.00 |
Mar 11 2024 | 0.648357 | 0.023513 | 3.76% | 0.621186 | 0.657132 | 0.59895 | 0.00 |
Mar 10 2024 | 0.624845 | 0.005347 | 0.86% | 0.619509 | 0.633046 | 0.61875 | 0.00 |
Mar 09 2024 | 0.619498 | 0.001966 | 0.32% | 0.618713 | 0.621346 | 0.615434 | 0.00 |
Mar 08 2024 | 0.617532 | 0.011657 | 1.92% | 0.605603 | 0.630166 | 0.600494 | 0.00 |
Mar 07 2024 | 0.605875 | 0.005103 | 0.85% | 0.600279 | 0.617142 | 0.597137 | 0.00 |
Mar 06 2024 | 0.600772 | 0.012773 | 2.17% | 0.581415 | 0.617621 | 0.57403 | 0.00 |
Mar 05 2024 | 0.587999 | -0.029613 | -4.79% | 0.621186 | 0.626887 | 0.492466 | 0.00 |
Mar 04 2024 | 0.617612 | 0.042422 | 7.38% | 0.565305 | 0.622232 | 0.557496 | 0.00 |
Mar 03 2024 | 0.57519 | 0.008573 | 1.51% | 0.56529 | 0.577103 | 0.560623 | 0.00 |
Mar 02 2024 | 0.566617 | -0.004228 | -0.74% | 0.569391 | 0.570104 | 0.562755 | 0.00 |
Mar 01 2024 | 0.570844 | 0.009126 | 1.62% | 0.559389 | 0.57571 | 0.555484 | 0.00 |
Feb 29 2024 | 0.561718 | -0.008213 | -1.44% | 0.565305 | 0.581001 | 0.553652 | 0.00 |
Feb 28 2024 | 0.569931 | 0.049916 | 9.60% | 0.520314 | 0.581995 | 0.518257 | 0.00 |
Feb 27 2024 | 0.520015 | 0.024867 | 5.02% | 0.496031 | 0.525037 | 0.49503 | 0.00 |
Feb 26 2024 | 0.495148 | 0.021581 | 4.56% | 0.394855 | 0.498737 | 0.233252 | 0.00 |
Feb 25 2024 | 0.473568 | 0.002121 | 0.45% | 0.471507 | 0.474978 | 0.469349 | 0.00 |
Feb 24 2024 | 0.471447 | 0.006198 | 1.33% | 0.464319 | 0.472901 | 0.463271 | 0.00 |
Feb 23 2024 | 0.465249 | -0.003645 | -0.78% | 0.469345 | 0.47123 | 0.462415 | 0.00 |
Feb 22 2024 | 0.468893 | -0.005733 | -1.21% | 0.47365 | 0.475983 | 0.466092 | 0.00 |