GBPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 1.2868 | 0.00 | 0.10% | 1.28556 | 1.2879 | 1.28499 | 0 |
Jul 25 2024 | 1.2855 | 0.00 | -0.34% | 1.2898 | 1.2914 | 1.2849 | 0 |
Jul 24 2024 | 1.28994 | 0.00 | -0.01% | 1.2901 | 1.29395 | 1.2877 | 0 |
Jul 23 2024 | 1.29009 | 0.00 | -0.24% | 1.29309 | 1.2933 | 1.28875 | 0 |
Jul 22 2024 | 1.29319 | 0.00 | 0.00% | 1.29329 | 1.2943 | 1.2905 | 0 |
Jul 21 2024 | 1.29324 | 0.00 | 0.12% | 1.2919 | 1.294 | 1.29117 | 0 |
Jul 20 2024 | 1.2917 | 0.00 | 0.00% | 1.2917 | 1.2917 | 1.2917 | 0 |
Jul 19 2024 | 1.2917 | 0.00 | -0.26% | 1.29487 | 1.2944 | 1.29 | 0 |
Jul 18 2024 | 1.29506 | -0.01 | -0.43% | 1.3008 | 1.3014 | 1.2939 | 0 |
Jul 17 2024 | 1.30069 | 0.00 | 0.22% | 1.29777 | 1.3045 | 1.2965 | 0 |
Jul 16 2024 | 1.2978 | 0.00 | 0.07% | 1.29693 | 1.298 | 1.2937 | 0 |
Jul 15 2024 | 1.2969 | 0.00 | 0.02% | 1.29675 | 1.2995 | 1.2961 | 0 |
Jul 14 2024 | 1.29665 | 0.00 | -0.11% | 1.2981 | 1.29836 | 1.27235 | 0 |
Jul 13 2024 | 1.2981 | 0.00 | 0.02% | 1.2979 | 1.2981 | 1.2979 | 0 |
Jul 12 2024 | 1.2979 | 0.01 | 0.44% | 1.29228 | 1.3004 | 1.2902 | 0 |
Jul 11 2024 | 1.2922 | 0.01 | 0.54% | 1.28542 | 1.295 | 1.2854 | 0 |
Jul 10 2024 | 1.28525 | 0.01 | 0.50% | 1.27884 | 1.2855 | 1.2788 | 0 |
Jul 09 2024 | 1.27884 | 0.00 | -0.21% | 1.28157 | 1.2826 | 1.2777 | 0 |
Jul 08 2024 | 1.28154 | 0.00 | 0.06% | 1.2806 | 1.2847 | 1.27995 | 0 |
Jul 07 2024 | 1.28072 | 0.00 | -0.03% | 1.28105 | 1.28161 | 1.27936 | 0 |
Jul 06 2024 | 1.28105 | 0.00 | 0.01% | 1.2809 | 1.28105 | 1.27955 | 0 |
Jul 05 2024 | 1.2809 | 0.01 | 0.42% | 1.27556 | 1.2819 | 1.2763 | 0 |
Jul 04 2024 | 1.2755 | 0.00 | 0.06% | 1.27474 | 1.2768 | 1.274 | 0 |
Jul 03 2024 | 1.27471 | 0.01 | 0.46% | 1.26882 | 1.2778 | 1.2678 | 0 |
Jul 02 2024 | 1.2689 | 0.00 | 0.35% | 1.26452 | 1.2693 | 1.2615 | 0 |
Jul 01 2024 | 1.2645 | 0.00 | -0.03% | 1.26488 | 1.27103 | 1.2633 | 0 |
Jun 30 2024 | 1.26482 | 0.00 | -0.01% | 1.2649 | 1.26607 | 1.26382 | 0 |
Jun 29 2024 | 1.2649 | 0.00 | 0.00% | 1.2649 | 1.2649 | 1.2649 | 0 |
Jun 28 2024 | 1.2649 | 0.00 | 0.03% | 1.26438 | 1.26673 | 1.2619 | 0 |
Jun 27 2024 | 1.26452 | 0.00 | 0.19% | 1.26205 | 1.2671 | 1.2626 | 0 |
Jun 26 2024 | 1.26213 | -0.01 | -0.49% | 1.2684 | 1.269 | 1.2615 | 0 |
Jun 25 2024 | 1.2683 | 0.00 | 0.01% | 1.26824 | 1.2703 | 1.267 | 0 |
Jun 24 2024 | 1.26822 | 0.00 | 0.35% | 1.26382 | 1.2699 | 1.264 | 0 |
Jun 23 2024 | 1.2638 | 0.00 | -0.10% | 1.2652 | 1.26535 | 1.26345 | 0 |
Jun 22 2024 | 1.2651 | 0.00 | 0.00% | 1.2651 | 1.2651 | 1.2651 | 0 |
Jun 21 2024 | 1.2651 | 0.00 | -0.07% | 1.266 | 1.26761 | 1.26218 | 0 |
Jun 20 2024 | 1.26598 | -0.01 | -0.47% | 1.27206 | 1.2719 | 1.2653 | 0 |
Jun 19 2024 | 1.272 | 0.00 | 0.10% | 1.2707 | 1.2741 | 1.27 | 0 |
Jun 18 2024 | 1.2707 | 0.00 | -0.06% | 1.27139 | 1.2721 | 1.2668 | 0 |
Jun 17 2024 | 1.2715 | 0.00 | 0.26% | 1.2682 | 1.2715 | 1.2658 | 0 |
Jun 16 2024 | 1.26825 | 0.00 | 0.07% | 1.2673 | 1.26889 | 1.26595 | 0 |
Jun 15 2024 | 1.2673 | 0.00 | 0.01% | 1.2672 | 1.2673 | 1.26595 | 0 |
Jun 14 2024 | 1.2672 | -0.01 | -0.65% | 1.27536 | 1.2755 | 1.2656 | 0 |
Jun 13 2024 | 1.2755 | 0.00 | -0.33% | 1.27963 | 1.28082 | 1.2738 | 0 |
Jun 12 2024 | 1.2797 | 0.01 | 0.45% | 1.2739 | 1.2861 | 1.2736 | 0 |
Jun 11 2024 | 1.27398 | 0.00 | 0.11% | 1.27262 | 1.2752 | 1.27058 | 0 |
Jun 10 2024 | 1.27259 | 0.00 | -0.02% | 1.27123 | 1.2738 | 1.27049 | 0 |
Jun 09 2024 | 1.2729 | 0.00 | 0.01% | 1.27285 | 1.27347 | 1.27005 | 0 |
Jun 08 2024 | 1.2728 | 0.00 | 0.00% | 1.2728 | 1.2728 | 1.2728 | 0 |
Jun 07 2024 | 1.2728 | -0.01 | -0.50% | 1.27909 | 1.28126 | 1.2715 | 0 |
Jun 06 2024 | 1.2792 | 0.00 | -0.01% | 1.27936 | 1.2801 | 1.2763 | 0 |
Jun 05 2024 | 1.2793 | 0.00 | 0.17% | 1.27728 | 1.2796 | 1.27555 | 0 |
Jun 04 2024 | 1.2771 | 0.00 | -0.31% | 1.28103 | 1.2814 | 1.27425 | 0 |
Jun 03 2024 | 1.2811 | 0.01 | 0.52% | 1.27445 | 1.28168 | 1.2694 | 0 |
Jun 02 2024 | 1.27443 | 0.00 | 0.05% | 1.2738 | 1.2746 | 1.27321 | 0 |
Jun 01 2024 | 1.2738 | 0.00 | 0.01% | 1.2737 | 1.2738 | 1.26995 | 0 |
May 31 2024 | 1.2737 | 0.00 | 0.06% | 1.27288 | 1.27662 | 1.2699 | 0 |
May 30 2024 | 1.27289 | 0.00 | 0.25% | 1.26978 | 1.2748 | 1.26809 | 0 |
May 29 2024 | 1.26976 | -0.01 | -0.47% | 1.2758 | 1.2772 | 1.2694 | 0 |
May 28 2024 | 1.27578 | 0.00 | -0.11% | 1.27723 | 1.2801 | 1.2753 | 0 |
May 27 2024 | 1.27715 | 0.00 | 0.24% | 1.2734 | 1.2779 | 1.2734 | 0 |
May 26 2024 | 1.2741 | 0.00 | 0.00% | 1.2741 | 1.2741 | 1.2741 | 0 |
May 25 2024 | 1.2741 | 0.00 | 0.00% | 1.2741 | 1.2741 | 1.2741 | 0 |
May 24 2024 | 1.2741 | 0.00 | 0.37% | 1.26924 | 1.2752 | 1.26771 | 0 |
May 23 2024 | 1.26935 | 0.00 | -0.21% | 1.27198 | 1.2747 | 1.2685 | 0 |
May 22 2024 | 1.27204 | 0.00 | 0.07% | 1.27102 | 1.27614 | 1.27 | 0 |
May 21 2024 | 1.27111 | 0.00 | 0.01% | 1.27098 | 1.2728 | 1.26873 | 0 |
May 20 2024 | 1.27098 | 0.00 | 0.03% | 1.2705 | 1.2726 | 1.2688 | 0 |
May 19 2024 | 1.27061 | 0.00 | -0.02% | 1.2708 | 1.2709 | 1.26645 | 0 |
May 18 2024 | 1.2708 | 0.00 | 0.02% | 1.2705 | 1.2708 | 1.26645 | 0 |
May 17 2024 | 1.2705 | 0.00 | 0.27% | 1.26717 | 1.2713 | 1.2644 | 0 |
May 16 2024 | 1.26713 | 0.00 | -0.14% | 1.26885 | 1.2693 | 1.2643 | 0 |
May 15 2024 | 1.26895 | 0.01 | 0.83% | 1.25841 | 1.2695 | 1.2586 | 0 |
May 14 2024 | 1.25848 | 0.00 | 0.19% | 1.25602 | 1.2594 | 1.25091 | 0 |
May 13 2024 | 1.25615 | 0.00 | 0.31% | 1.2523 | 1.257 | 1.2517 | 0 |
May 12 2024 | 1.25225 | 0.00 | -0.02% | 1.25255 | 1.2528 | 1.2519 | 0 |
May 11 2024 | 1.25255 | 0.00 | 0.01% | 1.2524 | 1.25255 | 1.24745 | 0 |
May 10 2024 | 1.2524 | 0.00 | -0.01% | 1.25251 | 1.2542 | 1.2502 | 0 |
May 09 2024 | 1.2525 | 0.00 | 0.26% | 1.24931 | 1.2532 | 1.2446 | 0 |
May 08 2024 | 1.2493 | 0.00 | -0.06% | 1.25018 | 1.2506 | 1.2467 | 0 |
May 07 2024 | 1.25009 | -0.01 | -0.47% | 1.25606 | 1.25652 | 1.2497 | 0 |
May 06 2024 | 1.25594 | 0.00 | 0.15% | 1.25395 | 1.25946 | 1.2541 | 0 |
May 05 2024 | 1.25406 | 0.00 | -0.06% | 1.2548 | 1.25995 | 1.254 | 0 |
May 04 2024 | 1.2548 | 0.00 | -0.01% | 1.2549 | 1.25995 | 1.2548 | 0 |
May 03 2024 | 1.2549 | 0.00 | 0.07% | 1.25399 | 1.26343 | 1.2529 | 0 |
May 02 2024 | 1.25398 | 0.00 | 0.01% | 1.25356 | 1.2545 | 1.2472 | 0 |
May 01 2024 | 1.25385 | 0.00 | 0.39% | 1.24894 | 1.2551 | 1.2466 | 0 |
Apr 30 2024 | 1.24897 | -0.01 | -0.55% | 1.25587 | 1.2555 | 1.24846 | 0 |
Apr 29 2024 | 1.25593 | 0.01 | 0.57% | 1.25108 | 1.257 | 1.2507 | 0 |
Apr 27 2024 | 1.2488 | 0.00 | 0.00% | 1.2488 | 1.2488 | 1.2488 | 0 |
Apr 26 2024 | 1.2488 | 0.00 | 0.00% | 1.2488 | 1.2488 | 1.2488 | 0 |