Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.2058 | -0.0033 | -1.58% | 0.2093 | 0.2173 | 0.2057 | 222,443.00 |
| Apr 27 2024 | 0.2091 | 0.0016 | 0.77% | 0.2079 | 0.2168 | 0.2015 | 326,757.00 |
| Apr 26 2024 | 0.2075 | -0.0048 | -2.26% | 0.2133 | 0.2199 | 0.2037 | 254,801.00 |
| Apr 25 2024 | 0.2123 | -0.0042 | -1.94% | 0.2163 | 0.2182 | 0.2091 | 306,999.00 |
| Apr 24 2024 | 0.2165 | -0.0191 | -8.11% | 0.2345 | 0.2402 | 0.2143 | 195,596.00 |
| Apr 23 2024 | 0.2356 | -0.0089 | -3.64% | 0.2471 | 0.2513 | 0.2352 | 97,469.00 |
| Apr 22 2024 | 0.2445 | 0.0164 | 7.19% | 0.2295 | 0.247 | 0.2249 | 164,328.00 |
| Apr 21 2024 | 0.2281 | -0.0081 | -3.43% | 0.2349 | 0.2377 | 0.225 | 133,839.00 |
| Apr 20 2024 | 0.2362 | 0.0278 | 13.34% | 0.2075 | 0.242 | 0.205 | 267,218.00 |
| Apr 19 2024 | 0.2084 | 0.0026 | 1.26% | 0.2028 | 0.2145 | 0.1893 | 367,671.00 |
| Apr 18 2024 | 0.2058 | 0.0119 | 6.14% | 0.1938 | 0.2074 | 0.189 | 148,224.00 |
| Apr 17 2024 | 0.1939 | -0.0139 | -6.69% | 0.2057 | 0.2087 | 0.1904 | 193,701.00 |
| Apr 16 2024 | 0.2078 | 0.0044 | 2.16% | 0.2038 | 0.2104 | 0.1935 | 203,185.00 |
| Apr 15 2024 | 0.2034 | -0.0053 | -2.54% | 0.2071 | 0.2315 | 0.1971 | 265,619.00 |
| Apr 14 2024 | 0.2087 | 0.0162 | 8.42% | 0.1929 | 0.2125 | 0.1821 | 900,967.00 |
| Apr 13 2024 | 0.1925 | -0.025 | -11.49% | 0.2166 | 0.2216 | 0.1666 | 1,651,467.00 |
| Apr 12 2024 | 0.2175 | -0.0297 | -12.01% | 0.2478 | 0.2513 | 0.192 | 1,503,759.00 |
| Apr 11 2024 | 0.2472 | -0.015 | -5.72% | 0.2614 | 0.2614 | 0.2439 | 103,280.00 |
| Apr 10 2024 | 0.2622 | -0.0007 | -0.27% | 0.2638 | 0.2641 | 0.2484 | 67,034.00 |
| Apr 09 2024 | 0.2629 | -0.0148 | -5.33% | 0.278 | 0.2789 | 0.2591 | 93,312.00 |
| Apr 08 2024 | 0.2777 | 0.0119 | 4.48% | 0.2661 | 0.280 | 0.2603 | 278,428.00 |
| Apr 07 2024 | 0.2658 | -0.0008 | -0.30% | 0.2635 | 0.2689 | 0.2622 | 51,284.00 |
| Apr 06 2024 | 0.2666 | 0.0052 | 1.99% | 0.261 | 0.2703 | 0.261 | 139,455.00 |
| Apr 05 2024 | 0.2614 | -0.0062 | -2.32% | 0.2668 | 0.2668 | 0.2507 | 114,153.00 |
| Apr 04 2024 | 0.2676 | 0.0049 | 1.87% | 0.2618 | 0.275 | 0.256 | 42,018.00 |
| Apr 03 2024 | 0.2627 | -0.0028 | -1.05% | 0.2633 | 0.2767 | 0.2544 | 200,028.00 |
| Apr 02 2024 | 0.2655 | -0.0327 | -10.97% | 0.2991 | 0.2996 | 0.2633 | 597,491.00 |
| Apr 01 2024 | 0.2982 | -0.010 | -3.24% | 0.3082 | 0.3088 | 0.2872 | 306,653.00 |
| Mar 31 2024 | 0.3082 | 0.0011 | 0.36% | 0.3074 | 0.3116 | 0.3036 | 111,137.00 |
| Mar 30 2024 | 0.3071 | -0.0043 | -1.38% | 0.3114 | 0.3131 | 0.305 | 61,968.00 |
| Mar 29 2024 | 0.3114 | -0.0136 | -4.18% | 0.3314 | 0.3314 | 0.3092 | 204,795.00 |
| Mar 28 2024 | 0.325 | 0.0091 | 2.88% | 0.3161 | 0.3372 | 0.3151 | 215,669.00 |
| Mar 27 2024 | 0.3159 | 0.0022 | 0.70% | 0.3133 | 0.3372 | 0.3075 | 274,203.00 |
| Mar 26 2024 | 0.3137 | -0.0025 | -0.79% | 0.3167 | 0.3278 | 0.3091 | 464,117.00 |
| Mar 25 2024 | 0.3162 | 0.0088 | 2.86% | 0.3059 | 0.3299 | 0.3011 | 633,841.00 |
| Mar 24 2024 | 0.3074 | 0.0105 | 3.54% | 0.2898 | 0.3111 | 0.2878 | 96,263.00 |
| Mar 23 2024 | 0.2969 | 0.0068 | 2.34% | 0.2893 | 0.301 | 0.2856 | 264,210.00 |
| Mar 22 2024 | 0.2901 | -0.0097 | -3.24% | 0.2996 | 0.3077 | 0.2834 | 136,601.00 |
| Mar 21 2024 | 0.2998 | -0.0167 | -5.28% | 0.3146 | 0.3146 | 0.2949 | 163,534.00 |
| Mar 20 2024 | 0.3165 | 0.024 | 8.21% | 0.2927 | 0.3183 | 0.2798 | 176,965.00 |
| Mar 19 2024 | 0.2925 | -0.0137 | -4.47% | 0.3071 | 0.3179 | 0.2815 | 458,879.00 |
| Mar 18 2024 | 0.3062 | -0.0283 | -8.46% | 0.3301 | 0.345 | 0.306 | 324,584.00 |
| Mar 17 2024 | 0.3345 | 0.0461 | 15.98% | 0.2927 | 0.3411 | 0.283 | 360,837.00 |
| Mar 16 2024 | 0.2884 | -0.0356 | -10.99% | 0.3248 | 0.330 | 0.283 | 498,926.00 |
| Mar 15 2024 | 0.324 | -0.0061 | -1.85% | 0.3444 | 0.3444 | 0.2911 | 403,660.00 |
| Mar 14 2024 | 0.3301 | -0.0143 | -4.15% | 0.3472 | 0.3485 | 0.3237 | 225,182.00 |
| Mar 13 2024 | 0.3444 | -0.0027 | -0.78% | 0.3439 | 0.3647 | 0.335 | 327,818.00 |
| Mar 12 2024 | 0.3471 | 0.0123 | 3.67% | 0.3347 | 0.3534 | 0.315 | 591,333.00 |
| Mar 11 2024 | 0.3348 | -0.0047 | -1.38% | 0.3354 | 0.3563 | 0.320 | 474,557.00 |
| Mar 10 2024 | 0.3395 | -0.0093 | -2.67% | 0.3652 | 0.3809 | 0.3249 | 1,005,746.00 |
| Mar 09 2024 | 0.3488 | 0.0844 | 31.92% | 0.2641 | 0.3518 | 0.263 | 775,926.00 |
| Mar 08 2024 | 0.2644 | -0.0051 | -1.89% | 0.2712 | 0.2742 | 0.2532 | 591,379.00 |
| Mar 07 2024 | 0.2695 | 0.0153 | 6.02% | 0.2525 | 0.2813 | 0.247 | 936,747.00 |
| Mar 06 2024 | 0.2542 | 0.034 | 15.44% | 0.2219 | 0.2582 | 0.2119 | 823,909.00 |
| Mar 05 2024 | 0.2202 | -0.022 | -9.08% | 0.2422 | 0.2447 | 0.1823 | 1,031,108.00 |
| Mar 04 2024 | 0.2422 | -0.0105 | -4.16% | 0.2521 | 0.2544 | 0.2369 | 706,746.00 |
| Mar 03 2024 | 0.2527 | 0.0012 | 0.48% | 0.2513 | 0.264 | 0.2356 | 416,591.00 |
| Mar 02 2024 | 0.2515 | -0.0027 | -1.06% | 0.2526 | 0.2704 | 0.2426 | 294,447.00 |
| Mar 01 2024 | 0.2542 | 0.0317 | 14.25% | 0.224 | 0.2627 | 0.224 | 876,003.00 |
| Feb 29 2024 | 0.2225 | 0.0001 | 0.04% | 0.222 | 0.2297 | 0.211 | 1,712,873.00 |
| Feb 28 2024 | 0.2224 | 0.0034 | 1.55% | 0.2189 | 0.242 | 0.2127 | 908,946.00 |
| Feb 27 2024 | 0.219 | -0.0114 | -4.95% | 0.2293 | 0.2299 | 0.2113 | 628,671.00 |
| Feb 26 2024 | 0.2304 | 0.0025 | 1.10% | 0.227 | 0.2454 | 0.2244 | 595,899.00 |
| Feb 25 2024 | 0.2279 | 0.0143 | 6.69% | 0.2139 | 0.2399 | 0.2128 | 731,880.00 |
| Feb 24 2024 | 0.2136 | 0.0045 | 2.15% | 0.2095 | 0.221 | 0.2002 | 369,632.00 |
| Feb 23 2024 | 0.2091 | -0.004 | -1.88% | 0.217 | 0.2346 | 0.2079 | 489,118.00 |
| Feb 22 2024 | 0.2131 | -0.0081 | -3.66% | 0.2231 | 0.233 | 0.2098 | 839,975.00 |
| Feb 21 2024 | 0.2212 | 0.0234 | 11.83% | 0.1965 | 0.2235 | 0.1823 | 832,545.00 |
| Feb 20 2024 | 0.1978 | 0.0029 | 1.49% | 0.1971 | 0.2208 | 0.1826 | 815,924.00 |
| Feb 19 2024 | 0.1949 | 0.0061 | 3.23% | 0.190 | 0.2179 | 0.1897 | 1,000,611.00 |
| Feb 18 2024 | 0.1888 | 0.0166 | 9.64% | 0.1713 | 0.1998 | 0.1669 | 1,641,702.00 |
| Feb 17 2024 | 0.1722 | 0.0188 | 12.26% | 0.1533 | 0.1722 | 0.1441 | 802,826.00 |
| Feb 16 2024 | 0.1534 | 0.0075 | 5.14% | 0.1458 | 0.1581 | 0.1438 | 670,036.00 |
| Feb 15 2024 | 0.1459 | 0.0034 | 2.39% | 0.1425 | 0.1482 | 0.142 | 314,410.00 |
| Feb 14 2024 | 0.1425 | 0.0058 | 4.24% | 0.1367 | 0.1438 | 0.1352 | 305,804.00 |
| Feb 13 2024 | 0.1367 | -0.0017 | -1.23% | 0.1382 | 0.1382 | 0.1336 | 269,213.00 |
| Feb 12 2024 | 0.1384 | 0.0075 | 5.73% | 0.1313 | 0.1395 | 0.1281 | 615,618.00 |
| Feb 11 2024 | 0.1309 | -0.0032 | -2.39% | 0.1342 | 0.1354 | 0.1303 | 255,454.00 |
| Feb 10 2024 | 0.1341 | 0.0036 | 2.76% | 0.1304 | 0.1358 | 0.1302 | 308,882.00 |
| Feb 09 2024 | 0.1305 | 0.0001 | 0.08% | 0.1306 | 0.1339 | 0.130 | 235,368.00 |
| Feb 08 2024 | 0.1304 | 0.0034 | 2.68% | 0.1273 | 0.1325 | 0.1271 | 219,969.00 |
| Feb 07 2024 | 0.127 | 0.0007 | 0.55% | 0.1263 | 0.1283 | 0.1232 | 138,617.00 |
| Feb 06 2024 | 0.1263 | 0.0048 | 3.95% | 0.1212 | 0.128 | 0.1209 | 162,031.00 |
| Feb 05 2024 | 0.1215 | 0.0009 | 0.75% | 0.1205 | 0.1236 | 0.1188 | 105,509.00 |
| Feb 04 2024 | 0.1206 | -0.0031 | -2.51% | 0.1236 | 0.1243 | 0.1206 | 42,565.00 |
| Feb 03 2024 | 0.1237 | 0.0003 | 0.24% | 0.1233 | 0.1264 | 0.1233 | 153,842.00 |
| Feb 02 2024 | 0.1234 | 0.0029 | 2.41% | 0.121 | 0.1277 | 0.121 | 310,472.00 |
| Feb 01 2024 | 0.1205 | -0.0016 | -1.31% | 0.1224 | 0.1231 | 0.1192 | 131,265.00 |
| Jan 31 2024 | 0.1221 | -0.0027 | -2.16% | 0.1251 | 0.1253 | 0.1199 | 250,747.00 |
| Jan 30 2024 | 0.1248 | -0.003 | -2.35% | 0.1274 | 0.1295 | 0.1241 | 85,170.00 |
