GMBPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.012669 | -0.000256 | -1.98% | 0.012938 | 0.013049 | 0.012588 | 0.00 |
Jun 27 2024 | 0.012925 | 0.000161 | 1.26% | 0.012771 | 0.013077 | 0.012718 | 0.00 |
Jun 26 2024 | 0.012764 | -0.000205 | -1.58% | 0.013962 | 0.013971 | 0.012744 | 0.00 |
Jun 25 2024 | 0.012969 | 0.000304 | 2.40% | 0.012655 | 0.013104 | 0.012649 | 0.00 |
Jun 24 2024 | 0.012665 | -0.000635 | -4.77% | 0.013263 | 0.013294 | 0.012299 | 0.00 |
Jun 23 2024 | 0.0133 | -0.000189 | -1.40% | 0.013491 | 0.013542 | 0.013283 | 0.00 |
Jun 22 2024 | 0.013489 | 0.000038 | 0.28% | 0.01347 | 0.013541 | 0.013422 | 0.00 |
Jun 21 2024 | 0.013451 | -0.000174 | -1.28% | 0.013625 | 0.013648 | 0.013308 | 0.00 |
Jun 20 2024 | 0.013625 | 0.00000700 | 0.05% | 0.013643 | 0.013953 | 0.01355 | 0.00 |
Jun 19 2024 | 0.013618 | -0.00004 | -0.29% | 0.013679 | 0.013797 | 0.013588 | 0.00 |
Jun 18 2024 | 0.013658 | -0.00029 | -2.08% | 0.013962 | 0.013971 | 0.013446 | 0.00 |
Jun 17 2024 | 0.013948 | -0.000046 | -0.33% | 0.013859 | 0.014125 | 0.013679 | 0.00 |
Jun 16 2024 | 0.013994 | 0.000096 | 0.69% | 0.013897 | 0.01405 | 0.01386 | 0.00 |
Jun 15 2024 | 0.013898 | 0.000033 | 0.24% | 0.013859 | 0.013944 | 0.013824 | 0.00 |
Jun 14 2024 | 0.013865 | -0.000161 | -1.15% | 0.014038 | 0.014137 | 0.013654 | 0.00 |
Jun 13 2024 | 0.014026 | -0.000303 | -2.11% | 0.014332 | 0.014359 | 0.013908 | 0.00 |
Jun 12 2024 | 0.014329 | 0.00018 | 1.27% | 0.014139 | 0.014698 | 0.01405 | 0.00 |
Jun 11 2024 | 0.01415 | -0.00044 | -3.02% | 0.014602 | 0.014602 | 0.013894 | 0.00 |
Jun 10 2024 | 0.014589 | -0.000038 | -0.26% | 0.014859 | 0.015104 | 0.014531 | 0.00 |
Jun 09 2024 | 0.014627 | 0.000069 | 0.47% | 0.01455 | 0.014667 | 0.014524 | 0.00 |
Jun 08 2024 | 0.014559 | -0.00000200 | -0.01% | 0.01455 | 0.014599 | 0.014533 | 0.00 |
Jun 07 2024 | 0.01456 | -0.000303 | -2.04% | 0.014859 | 0.015104 | 0.01439 | 0.00 |
Jun 06 2024 | 0.014863 | -0.000067 | -0.45% | 0.014943 | 0.015044 | 0.014742 | 0.00 |
Jun 05 2024 | 0.014931 | 0.000113 | 0.76% | 0.014221 | 0.015069 | 0.014193 | 0.00 |
Jun 04 2024 | 0.014818 | 0.000373 | 2.58% | 0.014449 | 0.014917 | 0.014397 | 0.00 |
Jun 03 2024 | 0.014446 | 0.000208 | 1.46% | 0.014221 | 0.014755 | 0.014193 | 0.00 |
Jun 02 2024 | 0.014237 | 0.000021 | 0.15% | 0.014221 | 0.014364 | 0.014147 | 0.00 |
Jun 01 2024 | 0.014216 | 0.000048 | 0.34% | 0.014175 | 0.014241 | 0.014154 | 0.00 |
May 31 2024 | 0.014168 | -0.000185 | -1.29% | 0.014356 | 0.014481 | 0.013991 | 0.00 |
May 30 2024 | 0.014353 | 0.000156 | 1.10% | 0.014193 | 0.014601 | 0.014093 | 0.00 |
May 29 2024 | 0.014197 | -0.00016 | -1.11% | 0.014345 | 0.014457 | 0.014091 | 0.00 |
May 28 2024 | 0.014357 | -0.000203 | -1.39% | 0.014573 | 0.014593 | 0.014119 | 0.00 |
May 27 2024 | 0.01456 | 0.000177 | 1.23% | 0.013915 | 0.014824 | 0.013796 | 0.00 |
May 26 2024 | 0.014383 | -0.000156 | -1.07% | 0.014546 | 0.014588 | 0.01433 | 0.00 |
May 25 2024 | 0.014539 | 0.000139 | 0.96% | 0.014391 | 0.014605 | 0.014388 | 0.00 |
May 24 2024 | 0.0144 | 0.000147 | 1.03% | 0.014264 | 0.014532 | 0.013996 | 0.00 |
May 23 2024 | 0.014254 | -0.00026 | -1.79% | 0.014512 | 0.014704 | 0.013968 | 0.00 |
May 22 2024 | 0.014514 | -0.000222 | -1.51% | 0.014728 | 0.014824 | 0.014486 | 0.00 |
May 21 2024 | 0.014736 | -0.000254 | -1.69% | 0.015004 | 0.015085 | 0.014538 | 0.00 |
May 20 2024 | 0.01499 | 0.001082 | 7.78% | 0.013915 | 0.015015 | 0.013796 | 0.00 |
May 19 2024 | 0.013908 | -0.000164 | -1.17% | 0.014058 | 0.01421 | 0.013852 | 0.00 |
May 18 2024 | 0.014072 | 0.000012 | 0.09% | 0.014064 | 0.014151 | 0.014 | 0.00 |
May 17 2024 | 0.01406 | 0.000353 | 2.57% | 0.013714 | 0.014167 | 0.013684 | 0.00 |
May 16 2024 | 0.013707 | -0.000223 | -1.60% | 0.013915 | 0.014006 | 0.013567 | 0.00 |
May 15 2024 | 0.01393 | 0.001 | 7.74% | 0.012925 | 0.013947 | 0.012878 | 0.00 |
May 14 2024 | 0.01293 | -0.000275 | -2.08% | 0.01321 | 0.013247 | 0.012834 | 0.00 |
May 13 2024 | 0.013205 | 0.000295 | 2.29% | 0.012849 | 0.013324 | 0.012738 | 0.00 |
May 12 2024 | 0.01291 | 0.000144 | 1.13% | 0.012779 | 0.012977 | 0.012729 | 0.00 |
May 11 2024 | 0.012765 | -0.00003 | -0.23% | 0.012774 | 0.012902 | 0.012705 | 0.00 |
May 10 2024 | 0.012795 | -0.00044 | -3.32% | 0.013211 | 0.013329 | 0.012651 | 0.00 |
May 09 2024 | 0.013235 | 0.000391 | 3.05% | 0.012849 | 0.01331 | 0.012738 | 0.00 |
May 08 2024 | 0.012844 | -0.000277 | -2.11% | 0.01309 | 0.013232 | 0.012784 | 0.00 |
May 07 2024 | 0.013121 | -0.000148 | -1.12% | 0.013265 | 0.013518 | 0.013076 | 0.00 |
May 06 2024 | 0.013269 | -0.000172 | -1.28% | 0.012415 | 0.013709 | 0.012354 | 0.00 |
May 05 2024 | 0.013441 | 0.000026 | 0.19% | 0.013417 | 0.01356 | 0.013222 | 0.00 |
May 04 2024 | 0.013415 | 0.000199 | 1.51% | 0.013207 | 0.013531 | 0.013143 | 0.00 |
May 03 2024 | 0.013216 | 0.000794 | 6.39% | 0.012415 | 0.013301 | 0.012354 | 0.00 |
May 02 2024 | 0.012422 | 0.000149 | 1.21% | 0.01223 | 0.012518 | 0.011951 | 0.00 |
May 01 2024 | 0.012273 | -0.000504 | -3.94% | 0.012732 | 0.012744 | 0.011868 | 0.00 |
Apr 30 2024 | 0.012777 | -0.000628 | -4.68% | 0.013406 | 0.013583 | 0.012411 | 0.00 |
Apr 29 2024 | 0.013405 | 0.000175 | 1.33% | 0.013637 | 0.013968 | 0.012981 | 0.00 |
Apr 28 2024 | 0.01323 | -0.000097 | -0.73% | 0.013316 | 0.013497 | 0.01318 | 0.00 |
Apr 27 2024 | 0.013327 | -0.00007 | -0.52% | 0.013387 | 0.013418 | 0.013126 | 0.00 |
Apr 26 2024 | 0.013397 | -0.000145 | -1.07% | 0.013542 | 0.013602 | 0.013304 | 0.00 |
Apr 25 2024 | 0.013542 | 0.00006 | 0.45% | 0.013497 | 0.013704 | 0.013187 | 0.00 |
Apr 24 2024 | 0.013482 | -0.000459 | -3.29% | 0.013946 | 0.014086 | 0.013349 | 0.00 |
Apr 23 2024 | 0.013941 | -0.000103 | -0.73% | 0.014028 | 0.014111 | 0.013832 | 0.00 |
Apr 22 2024 | 0.014043 | 0.000395 | 2.90% | 0.013637 | 0.014122 | 0.013582 | 0.00 |
Apr 21 2024 | 0.013648 | 0.000016 | 0.12% | 0.013604 | 0.013795 | 0.013498 | 0.00 |
Apr 20 2024 | 0.013632 | 0.000181 | 1.35% | 0.013403 | 0.013744 | 0.013283 | 0.00 |
Apr 19 2024 | 0.01345 | 0.000112 | 0.84% | 0.013311 | 0.013754 | 0.012516 | 0.00 |
Apr 18 2024 | 0.013338 | 0.00046 | 3.57% | 0.012869 | 0.013468 | 0.012778 | 0.00 |
Apr 17 2024 | 0.012878 | -0.000503 | -3.76% | 0.013407 | 0.013536 | 0.012572 | 0.00 |
Apr 16 2024 | 0.013381 | 0.000059 | 0.44% | 0.013319 | 0.013499 | 0.012962 | 0.00 |
Apr 15 2024 | 0.013322 | -0.000494 | -3.58% | 0.013815 | 0.014038 | 0.01309 | 0.00 |
Apr 14 2024 | 0.013816 | 0.000274 | 2.03% | 0.013507 | 0.013828 | 0.013056 | 0.00 |
Apr 13 2024 | 0.013542 | -0.000555 | -3.94% | 0.01409 | 0.014268 | 0.012936 | 0.00 |
Apr 12 2024 | 0.014097 | -0.000618 | -4.20% | 0.014702 | 0.014951 | 0.013866 | 0.00 |
Apr 11 2024 | 0.014715 | -0.000102 | -0.69% | 0.014817 | 0.014964 | 0.014609 | 0.00 |
Apr 10 2024 | 0.014817 | 0.00029 | 1.99% | 0.014514 | 0.014929 | 0.014184 | 0.00 |
Apr 09 2024 | 0.014527 | -0.000532 | -3.53% | 0.015037 | 0.015067 | 0.014339 | 0.00 |
Apr 08 2024 | 0.015059 | 0.000478 | 3.28% | 0.01447 | 0.015263 | 0.01447 | 0.00 |
Apr 07 2024 | 0.014581 | 0.000101 | 0.69% | 0.01447 | 0.014753 | 0.01447 | 0.00 |
Apr 06 2024 | 0.014481 | 0.000202 | 1.42% | 0.014233 | 0.014614 | 0.014175 | 0.00 |
Apr 05 2024 | 0.014278 | -0.000097 | -0.67% | 0.01439 | 0.01443 | 0.013863 | 0.00 |
Apr 04 2024 | 0.014376 | 0.000486 | 3.50% | 0.013875 | 0.014553 | 0.013674 | 0.00 |
Apr 03 2024 | 0.013889 | 0.000141 | 1.02% | 0.013754 | 0.014056 | 0.013565 | 0.00 |
Apr 02 2024 | 0.013749 | -0.000925 | -6.30% | 0.014629 | 0.014629 | 0.013563 | 0.00 |
Apr 01 2024 | 0.014673 | -0.000293 | -1.96% | 0.014861 | 0.014895 | 0.014325 | 0.00 |
Mar 31 2024 | 0.014967 | 0.000337 | 2.31% | 0.014644 | 0.014977 | 0.014641 | 0.00 |
Mar 30 2024 | 0.014629 | -0.000049 | -0.33% | 0.014669 | 0.014773 | 0.014616 | 0.00 |