GTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 6.22 | -0.070 | -1.17% | 6.27 | 6.30 | 6.17 | 2,685.00 |
May 17 2024 | 6.29 | 0.020 | 0.30% | 6.27 | 6.34 | 6.20 | 6,100.00 |
May 16 2024 | 6.28 | -0.130 | -2.09% | 6.35 | 6.41 | 6.22 | 6,451.00 |
May 15 2024 | 6.41 | 0.110 | 1.72% | 6.31 | 6.45 | 6.26 | 7,909.00 |
May 14 2024 | 6.30 | -0.170 | -2.68% | 6.48 | 6.49 | 6.24 | 5,997.00 |
May 13 2024 | 6.47 | -0.010 | -0.15% | 6.25 | 11.11 | 6.23 | 7,959.00 |
May 12 2024 | 6.48 | 0.050 | 0.81% | 6.45 | 6.50 | 6.41 | 3,145.00 |
May 11 2024 | 6.43 | -0.080 | -1.26% | 6.50 | 6.53 | 6.41 | 3,064.00 |
May 10 2024 | 6.51 | -0.060 | -0.87% | 6.55 | 6.64 | 6.39 | 5,818.00 |
May 09 2024 | 6.57 | 0.180 | 2.87% | 6.38 | 6.62 | 6.38 | 5,445.00 |
May 08 2024 | 6.39 | -0.100 | -1.58% | 6.46 | 6.53 | 6.36 | 7,893.00 |
May 07 2024 | 6.49 | 0.00 | -0.01% | 6.50 | 6.59 | 6.41 | 5,177.00 |
May 06 2024 | 6.49 | 0.00 | -0.07% | 6.25 | 11.77 | 6.23 | 7,407.00 |
May 05 2024 | 6.50 | 0.020 | 0.34% | 6.49 | 6.52 | 6.30 | 5,900.00 |
May 04 2024 | 6.47 | 0.060 | 0.93% | 6.40 | 6.50 | 6.26 | 6,608.00 |
May 03 2024 | 6.41 | 0.240 | 3.87% | 6.17 | 6.51 | 6.04 | 7,415.00 |
May 02 2024 | 6.18 | 0.100 | 1.70% | 10.07 | 10.09 | 5.98 | 7,390.00 |
May 01 2024 | 6.07 | 0.020 | 0.31% | 6.07 | 6.13 | 5.72 | 12,465.00 |
Apr 30 2024 | 6.05 | -0.190 | -3.09% | 6.25 | 6.40 | 5.80 | 8,880.00 |
Apr 29 2024 | 6.25 | -0.110 | -1.77% | 5.75 | 11.77 | 5.60 | 9,909.00 |
Apr 28 2024 | 6.36 | 0.140 | 2.32% | 6.20 | 6.42 | 6.18 | 5,262.00 |
Apr 27 2024 | 6.21 | 0.140 | 2.31% | 6.07 | 6.33 | 5.97 | 7,201.00 |
Apr 26 2024 | 6.07 | 0.020 | 0.28% | 6.06 | 11.15 | 6.05 | 6,179.00 |
Apr 25 2024 | 6.06 | -0.060 | -1.02% | 6.09 | 6.14 | 5.94 | 7,195.00 |
Apr 24 2024 | 6.12 | 0.070 | 1.22% | 6.03 | 6.40 | 5.90 | 9,540.00 |
Apr 23 2024 | 6.05 | -0.010 | -0.23% | 11.69 | 11.69 | 5.91 | 8,480.00 |
Apr 22 2024 | 6.06 | 0.370 | 6.53% | 5.75 | 11.86 | 5.60 | 9,274.00 |
Apr 21 2024 | 5.69 | -0.030 | -0.55% | 5.76 | 5.79 | 5.60 | 8,646.00 |
Apr 20 2024 | 5.72 | 0.150 | 2.64% | 5.51 | 5.74 | 5.45 | 6,434.00 |
Apr 19 2024 | 5.57 | 0.140 | 2.62% | 5.42 | 5.57 | 5.21 | 10,721.00 |
Apr 18 2024 | 5.43 | 0.080 | 1.41% | 5.36 | 5.52 | 5.10 | 11,262.00 |
Apr 17 2024 | 5.36 | -0.120 | -2.19% | 5.48 | 5.67 | 5.22 | 10,655.00 |
Apr 16 2024 | 5.48 | -0.130 | -2.39% | 5.61 | 5.68 | 5.34 | 14,993.00 |
Apr 15 2024 | 5.61 | -0.220 | -3.83% | 5.75 | 5.93 | 5.53 | 11,891.00 |
Apr 14 2024 | 5.83 | 0.050 | 0.79% | 5.75 | 5.93 | 5.54 | 12,137.00 |
Apr 13 2024 | 5.79 | -0.190 | -3.20% | 5.87 | 6.12 | 5.40 | 9,888.00 |
Apr 12 2024 | 5.98 | -0.390 | -6.17% | 6.36 | 6.42 | 5.82 | 9,616.00 |
Apr 11 2024 | 6.37 | 0.100 | 1.62% | 6.27 | 6.53 | 6.17 | 11,596.00 |
Apr 10 2024 | 6.27 | 0.120 | 2.00% | 6.15 | 6.38 | 5.89 | 11,580.00 |
Apr 09 2024 | 6.15 | -0.110 | -1.78% | 6.25 | 6.57 | 5.91 | 9,608.00 |
Apr 08 2024 | 6.26 | 0.220 | 3.59% | 6.50 | 6.73 | 6.16 | 11,125.00 |
Apr 07 2024 | 6.04 | 0.020 | 0.31% | 6.11 | 6.63 | 6.04 | 11,378.00 |
Apr 06 2024 | 6.02 | -0.090 | -1.45% | 6.08 | 6.11 | 5.78 | 10,817.00 |
Apr 05 2024 | 6.11 | -0.310 | -4.85% | 6.42 | 6.45 | 5.98 | 10,555.00 |
Apr 04 2024 | 6.42 | -0.070 | -1.06% | 6.50 | 6.73 | 6.41 | 9,984.00 |
Apr 03 2024 | 6.49 | -0.360 | -5.26% | 6.82 | 7.20 | 6.49 | 12,333.00 |
Apr 02 2024 | 6.85 | -0.990 | -12.59% | 7.82 | 7.82 | 6.71 | 10,060.00 |
Apr 01 2024 | 7.84 | -0.500 | -6.00% | 6.68 | 11.93 | 6.67 | 15,741.00 |
Mar 31 2024 | 8.34 | 0.170 | 2.08% | 8.18 | 8.41 | 7.99 | 5,706.00 |
Mar 30 2024 | 8.17 | 0.160 | 2.02% | 8.10 | 8.56 | 8.02 | 6,881.00 |
Mar 29 2024 | 8.01 | 0.170 | 2.11% | 7.93 | 8.26 | 7.46 | 8,721.00 |
Mar 28 2024 | 7.84 | 0.460 | 6.25% | 7.42 | 8.91 | 7.31 | 10,308.00 |
Mar 27 2024 | 7.38 | 0.510 | 7.43% | 6.83 | 7.50 | 6.56 | 10,514.00 |
Mar 26 2024 | 6.87 | 0.190 | 2.87% | 6.68 | 6.97 | 6.57 | 9,883.00 |
Mar 25 2024 | 6.68 | 0.240 | 3.76% | 11.48 | 11.48 | 5.14 | 20,880.00 |
Mar 24 2024 | 6.44 | 0.360 | 5.91% | 6.11 | 6.61 | 6.09 | 12,403.00 |
Mar 23 2024 | 6.08 | 0.600 | 11.02% | 5.48 | 6.16 | 5.47 | 12,639.00 |
Mar 22 2024 | 5.47 | -0.060 | -1.14% | 5.55 | 5.58 | 5.33 | 11,073.00 |
Mar 21 2024 | 5.54 | 0.020 | 0.29% | 5.51 | 5.58 | 5.40 | 9,029.00 |
Mar 20 2024 | 5.52 | 0.280 | 5.33% | 5.27 | 5.63 | 5.21 | 12,654.00 |
Mar 19 2024 | 5.24 | -0.300 | -5.34% | 11.48 | 11.48 | 5.14 | 16,627.00 |
Mar 18 2024 | 5.54 | -0.060 | -1.06% | 3.79 | 12.14 | 3.74 | 20,267.00 |
Mar 17 2024 | 5.60 | 0.370 | 7.01% | 5.28 | 5.64 | 5.19 | 15,298.00 |
Mar 16 2024 | 5.23 | -0.520 | -9.11% | 5.73 | 5.81 | 5.16 | 15,800.00 |
Mar 15 2024 | 5.75 | 0.140 | 2.56% | 3.79 | 5.76 | 3.74 | 22,129.00 |
Mar 14 2024 | 5.61 | 0.00 | 0.08% | 5.80 | 5.83 | 5.37 | 11,320.00 |
Mar 13 2024 | 5.60 | 0.460 | 8.93% | 5.19 | 5.61 | 5.14 | 10,940.00 |
Mar 12 2024 | 5.14 | 0.240 | 4.90% | 4.92 | 5.25 | 4.84 | 13,567.00 |
Mar 11 2024 | 4.90 | 0.210 | 4.56% | 3.79 | 5.13 | 3.74 | 21,726.00 |
Mar 10 2024 | 4.69 | 0.490 | 11.62% | 4.20 | 4.82 | 4.13 | 12,190.00 |
Mar 09 2024 | 4.20 | 0.060 | 1.49% | 4.13 | 4.23 | 4.11 | 7,812.00 |
Mar 08 2024 | 4.14 | 0.090 | 2.19% | 4.07 | 4.18 | 4.00 | 10,213.00 |
Mar 07 2024 | 4.05 | 0.010 | 0.28% | 4.06 | 4.08 | 3.95 | 11,024.00 |
Mar 06 2024 | 4.04 | 0.060 | 1.58% | 3.94 | 4.18 | 3.93 | 15,211.00 |
Mar 05 2024 | 3.98 | -0.220 | -5.16% | 4.21 | 4.32 | 3.52 | 15,154.00 |
Mar 04 2024 | 4.19 | -0.070 | -1.56% | 3.79 | 4.26 | 3.74 | 20,771.00 |
Mar 03 2024 | 4.26 | -0.060 | -1.28% | 4.31 | 4.37 | 4.23 | 7,851.00 |
Mar 02 2024 | 4.32 | 0.240 | 5.81% | 4.09 | 4.37 | 4.07 | 9,337.00 |
Mar 01 2024 | 4.08 | 0.030 | 0.70% | 4.03 | 4.16 | 4.03 | 10,846.00 |
Feb 29 2024 | 4.05 | 0.160 | 4.16% | 3.89 | 4.08 | 3.75 | 15,969.00 |
Feb 28 2024 | 3.89 | -0.020 | -0.53% | 3.92 | 4.01 | 3.75 | 11,253.00 |
Feb 27 2024 | 3.91 | 0.070 | 1.73% | 3.86 | 3.95 | 3.68 | 10,992.00 |
Feb 26 2024 | 3.84 | -0.040 | -1.11% | 3.79 | 8.74 | 3.74 | 17,962.00 |
Feb 25 2024 | 3.89 | 0.050 | 1.24% | 3.81 | 3.90 | 3.78 | 7,835.00 |
Feb 24 2024 | 3.84 | 0.110 | 3.09% | 3.71 | 3.89 | 3.70 | 6,594.00 |
Feb 23 2024 | 3.72 | 0.020 | 0.54% | 3.72 | 3.75 | 3.69 | 5,759.00 |
Feb 22 2024 | 3.70 | -0.060 | -1.58% | 3.76 | 3.76 | 3.69 | 6,663.00 |
Feb 21 2024 | 3.76 | -0.010 | -0.14% | 3.78 | 3.79 | 3.70 | 6,233.00 |
Feb 20 2024 | 3.77 | 0.00 | 0.02% | 3.77 | 3.81 | 3.72 | 8,013.00 |
Feb 19 2024 | 3.77 | -0.010 | -0.21% | 3.79 | 3.86 | 3.74 | 15,228.00 |
Feb 18 2024 | 3.78 | 0.030 | 0.77% | 3.74 | 3.79 | 3.73 | 6,964.00 |
Feb 17 2024 | 3.75 | 0.00 | 0.02% | 3.74 | 3.76 | 3.69 | 6,037.00 |