Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GBPDZD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 168.80652 | -0.48 | -0.29% | 168.23519 | 169.28993 | 168.23519 | 0 |
| May 04 2024 | 169.28993 | 0.59 | 0.35% | 168.71696 | 169.28993 | 169.28993 | 0 |
| May 03 2024 | 168.69838 | 0.18 | 0.11% | 168.60799 | 169.5263 | 168.53431 | 0 |
| May 02 2024 | 168.51953 | 0.50 | 0.30% | 167.98128 | 168.95719 | 167.97927 | 0 |
| May 01 2024 | 168.02058 | -0.29 | -0.17% | 168.73867 | 168.6567 | 168.02058 | 0 |
| Apr 30 2024 | 168.31068 | -0.51 | -0.30% | 168.77545 | 168.96969 | 168.02369 | 0 |
| Apr 29 2024 | 168.82442 | 1.27 | 0.76% | 168.62977 | 168.94619 | 168.10227 | 0 |
| Apr 27 2024 | 167.5582 | 0.00 | 0.00% | 167.5582 | 167.5582 | 167.5582 | 0 |
| Apr 26 2024 | 167.5582 | 0.00 | 0.00% | 167.5582 | 167.5582 | 167.5582 | 0 |
| Apr 26 2024 | 167.5582 | -0.94 | -0.56% | 168.41583 | 168.55315 | 167.47587 | 0 |
| Apr 25 2024 | 168.4983 | 0.82 | 0.49% | 167.7606 | 168.65212 | 167.42259 | 0 |
| Apr 24 2024 | 167.67653 | 0.58 | 0.35% | 167.42676 | 167.83378 | 166.99729 | 0 |
| Apr 23 2024 | 167.09693 | 0.91 | 0.55% | 166.23231 | 167.64627 | 165.99332 | 0 |
| Apr 22 2024 | 166.19031 | -0.38 | -0.23% | 166.49319 | 166.67789 | 165.667 | 0 |
| Apr 21 2024 | 166.5667 | -0.87 | -0.52% | 167.43436 | 167.43436 | 166.5667 | 0 |
| Apr 20 2024 | 167.43436 | 0.95 | 0.57% | 167.43436 | 167.43436 | 166.48616 | 0 |
| Apr 19 2024 | 166.48616 | -0.76 | -0.45% | 167.58447 | 167.70372 | 166.48616 | 0 |
| Apr 18 2024 | 167.24319 | -0.61 | -0.36% | 167.80086 | 168.19896 | 167.13584 | 0 |
| Apr 17 2024 | 167.85282 | 0.27 | 0.16% | 167.54087 | 168.18022 | 167.41989 | 0 |
| Apr 16 2024 | 167.58372 | -0.23 | -0.14% | 167.79382 | 168.05536 | 167.38898 | 0 |
| Apr 15 2024 | 167.81754 | -0.32 | -0.19% | 167.91767 | 168.24033 | 167.52662 | 0 |
| Apr 14 2024 | 168.13598 | 0.47 | 0.28% | 168.13598 | 168.13598 | 168.13598 | 0 |
| Apr 13 2024 | 167.66565 | 0.00 | 0.00% | 167.66565 | 167.66565 | 167.66565 | 0 |
| Apr 12 2024 | 167.66565 | -1.61 | -0.95% | 168.96795 | 169.08335 | 167.24538 | 0 |
| Apr 11 2024 | 169.27263 | 0.47 | 0.28% | 168.76414 | 169.50578 | 168.41354 | 0 |
| Apr 10 2024 | 168.80423 | -1.81 | -1.06% | 170.60935 | 171.00336 | 168.47209 | 0 |
| Apr 09 2024 | 170.61343 | 0.35 | 0.20% | 170.11879 | 170.84437 | 170.08397 | 0 |
| Apr 08 2024 | 170.26644 | 0.21 | 0.12% | 170.12095 | 170.36527 | 169.78829 | 0 |
| Apr 07 2024 | 170.05655 | 0.01 | 0.01% | 170.05655 | 170.05655 | 170.04169 | 0 |
| Apr 06 2024 | 170.04169 | 0.05 | 0.03% | 170.04169 | 170.04169 | 169.99224 | 0 |
| Apr 05 2024 | 169.99224 | -0.16 | -0.09% | 169.8203 | 170.35948 | 169.57279 | 0 |
| Apr 04 2024 | 170.14871 | -0.32 | -0.19% | 170.419 | 170.64754 | 169.78713 | 0 |
| Apr 03 2024 | 170.46996 | 1.19 | 0.71% | 169.35518 | 170.46996 | 169.09108 | 0 |
| Apr 02 2024 | 169.27604 | -0.56 | -0.33% | 169.83014 | 169.83014 | 168.93144 | 0 |
| Apr 01 2024 | 169.8361 | -0.36 | -0.21% | 170.42155 | 170.42155 | 169.76964 | 0 |
| Mar 31 2024 | 170.19339 | 0.26 | 0.15% | 170.19339 | 170.19339 | 170.19339 | 0 |
| Mar 30 2024 | 169.93042 | -0.34 | -0.20% | 170.19339 | 170.27303 | 169.93042 | 0 |
| Mar 29 2024 | 170.27303 | 0.19 | 0.11% | 170.51738 | 170.48642 | 170.20905 | 0 |
| Mar 28 2024 | 170.08355 | 0.10 | 0.06% | 169.93967 | 170.49398 | 169.8985 | 0 |
| Mar 27 2024 | 169.98833 | -0.09 | -0.05% | 169.94254 | 170.51132 | 169.80252 | 0 |
| Mar 26 2024 | 170.07694 | -0.30 | -0.18% | 170.18579 | 170.49799 | 169.96759 | 0 |
| Mar 25 2024 | 170.37663 | 0.79 | 0.46% | 169.98863 | 170.49069 | 169.66497 | 0 |
| Mar 24 2024 | 169.59015 | -0.18 | -0.10% | 169.59015 | 169.59015 | 169.59015 | 0 |
| Mar 23 2024 | 169.76729 | 0.00 | 0.00% | 169.76729 | 169.76729 | 169.76729 | 0 |
| Mar 22 2024 | 169.76729 | -0.71 | -0.42% | 170.52809 | 170.38973 | 169.51966 | 0 |
| Mar 21 2024 | 170.47708 | -1.15 | -0.67% | 172.26654 | 172.24919 | 170.20099 | 0 |
| Mar 20 2024 | 171.62681 | 0.12 | 0.07% | 171.45717 | 172.22641 | 170.68039 | 0 |
| Mar 19 2024 | 171.51085 | 0.48 | 0.28% | 171.02816 | 171.62942 | 170.55677 | 0 |
| Mar 18 2024 | 171.02813 | -0.23 | -0.14% | 171.21196 | 171.53484 | 170.99557 | 0 |
| Mar 17 2024 | 171.26103 | -0.17 | -0.10% | 171.43047 | 171.43047 | 171.26103 | 0 |
| Mar 16 2024 | 171.43047 | 0.25 | 0.15% | 171.43047 | 171.43047 | 171.17658 | 0 |
| Mar 15 2024 | 171.17658 | -0.09 | -0.05% | 171.49615 | 171.74639 | 171.05158 | 0 |
| Mar 14 2024 | 171.27012 | -0.72 | -0.42% | 171.95871 | 172.22088 | 171.27012 | 0 |
| Mar 13 2024 | 171.98697 | 0.09 | 0.05% | 172.15176 | 172.3049 | 171.6809 | 0 |
| Mar 12 2024 | 171.89472 | -0.30 | -0.17% | 172.25841 | 172.56021 | 171.49053 | 0 |
| Mar 11 2024 | 172.19381 | -0.78 | -0.45% | 172.87938 | 172.90143 | 171.71071 | 0 |
| Mar 10 2024 | 172.97167 | 0.00 | 0.00% | 172.97167 | 172.97167 | 172.97167 | 0 |
| Mar 09 2024 | 172.97167 | 0.00 | 0.00% | 172.97167 | 172.97167 | 172.97167 | 0 |
| Mar 08 2024 | 172.97167 | 0.45 | 0.26% | 172.61396 | 173.3425 | 172.15865 | 0 |
| Mar 07 2024 | 172.52047 | 1.44 | 0.84% | 171.14272 | 172.52047 | 171.08346 | 0 |
| Mar 06 2024 | 171.08126 | 0.06 | 0.04% | 170.92931 | 171.66958 | 170.85998 | 0 |
| Mar 05 2024 | 171.01737 | 0.16 | 0.10% | 170.8251 | 171.28306 | 170.32336 | 0 |
| Mar 04 2024 | 170.8531 | 0.91 | 0.53% | 169.86696 | 171.00947 | 169.84018 | 0 |
| Mar 03 2024 | 169.94636 | 0.00 | 0.00% | 169.94636 | 169.94636 | 169.94636 | 0 |
| Mar 02 2024 | 169.94636 | -0.60 | -0.35% | 169.94636 | 169.94636 | 169.94636 | 0 |
| Mar 01 2024 | 170.54628 | 0.55 | 0.32% | 170.04889 | 170.62976 | 169.77769 | 0 |
| Feb 29 2024 | 169.99474 | -0.06 | -0.04% | 170.39594 | 170.74438 | 169.6625 | 0 |
| Feb 28 2024 | 170.05478 | -0.68 | -0.40% | 170.56794 | 170.80295 | 169.96063 | 0 |
| Feb 27 2024 | 170.73082 | 0.03 | 0.02% | 170.64035 | 170.90458 | 170.29145 | 0 |
| Feb 26 2024 | 170.70139 | 0.30 | 0.17% | 170.46872 | 170.9596 | 170.38135 | 0 |
| Feb 25 2024 | 170.40475 | 0.00 | 0.00% | 170.40475 | 170.40475 | 170.40475 | 0 |
| Feb 24 2024 | 170.40475 | 0.00 | 0.00% | 170.40475 | 170.40475 | 170.40475 | 0 |
| Feb 23 2024 | 170.40475 | 0.10 | 0.06% | 170.26233 | 170.88738 | 170.0683 | 0 |
| Feb 22 2024 | 170.30312 | 0.52 | 0.31% | 169.77681 | 170.66091 | 169.64205 | 0 |
| Feb 21 2024 | 169.78505 | -0.01 | -0.01% | 169.84327 | 170.15971 | 169.47405 | 0 |
| Feb 20 2024 | 169.79942 | 0.38 | 0.22% | 169.22241 | 170.10764 | 169.15009 | 0 |
| Feb 19 2024 | 169.41946 | 0.03 | 0.02% | 169.51237 | 169.94843 | 169.18466 | 0 |
| Feb 18 2024 | 169.39346 | 0.00 | 0.00% | 169.39346 | 169.39346 | 169.39346 | 0 |
| Feb 17 2024 | 169.39346 | -0.19 | -0.11% | 169.39346 | 169.58273 | 169.39346 | 0 |
| Feb 16 2024 | 169.58273 | -0.23 | -0.13% | 169.69009 | 169.8687 | 168.86295 | 0 |
| Feb 15 2024 | 169.80878 | 0.55 | 0.33% | 168.88992 | 169.83297 | 168.5246 | 0 |
| Feb 14 2024 | 169.25788 | -0.51 | -0.30% | 169.56163 | 169.78065 | 168.61254 | 0 |
| Feb 13 2024 | 169.76897 | -0.32 | -0.19% | 169.99648 | 170.66393 | 169.26964 | 0 |
| Feb 12 2024 | 170.09226 | 0.34 | 0.20% | 169.7611 | 170.23495 | 169.47441 | 0 |
| Feb 11 2024 | 169.75316 | 0.00 | 0.00% | 169.75316 | 169.75316 | 169.75316 | 0 |
| Feb 10 2024 | 169.75316 | -0.01 | 0.00% | 169.75316 | 169.75316 | 169.75316 | 0 |
| Feb 09 2024 | 169.76144 | 0.01 | 0.01% | 169.77119 | 170.15018 | 169.33372 | 0 |
| Feb 08 2024 | 169.75175 | -0.18 | -0.11% | 169.91845 | 170.10663 | 169.11466 | 0 |
| Feb 07 2024 | 169.93062 | -0.19 | -0.11% | 169.80033 | 170.36615 | 169.55222 | 0 |
| Feb 06 2024 | 170.12092 | 0.98 | 0.58% | 168.91857 | 170.13365 | 169.01568 | 0 |
