Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GFTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.017436 | 0.000104 | 0.60% | 0.017331 | 0.017941 | 0.017275 | 6,976.00 |
| Jun 15 2024 | 0.017332 | 0.000034 | 0.20% | 0.017287 | 0.017998 | 0.017256 | 33,397.00 |
| Jun 14 2024 | 0.017298 | -0.001378 | -7.38% | 0.018679 | 0.01881 | 0.016483 | 32,691.00 |
| Jun 13 2024 | 0.018676 | 0.000368 | 2.01% | 0.018318 | 0.024004 | 0.018058 | 240,665.00 |
| Jun 12 2024 | 0.018308 | 0.000728 | 4.14% | 0.017577 | 0.019283 | 0.017456 | 19,423.00 |
| Jun 11 2024 | 0.01758 | -0.000483 | -2.67% | 0.018073 | 0.019499 | 0.016661 | 78,357.00 |
| Jun 10 2024 | 0.018063 | -0.00069 | -3.68% | 0.020189 | 0.02162 | 0.017384 | 13,387.00 |
| Jun 09 2024 | 0.018753 | 0.000757 | 4.21% | 0.017991 | 0.018798 | 0.017954 | 9,286.00 |
| Jun 08 2024 | 0.017996 | -0.001285 | -6.66% | 0.019263 | 0.01934 | 0.01797 | 284,138.00 |
| Jun 07 2024 | 0.019281 | -0.002812 | -12.73% | 0.02209 | 0.02243 | 0.019114 | 51,448.00 |
| Jun 06 2024 | 0.022094 | -0.000121 | -0.54% | 0.022223 | 0.023534 | 0.020818 | 39,899.00 |
| Jun 05 2024 | 0.022215 | 0.00082 | 3.83% | 0.020189 | 0.022215 | 0.006361 | 11,306.00 |
| Jun 04 2024 | 0.021395 | 0.001206 | 5.98% | 0.020189 | 0.02162 | 0.020144 | 12,291.00 |
| Jun 03 2024 | 0.020188 | 0.000192 | 0.96% | 0.019972 | 0.021103 | 0.0196 | 8,064.00 |
| Jun 02 2024 | 0.019996 | -0.001225 | -5.77% | 0.021231 | 0.021408 | 0.019373 | 12,364.00 |
| Jun 01 2024 | 0.021221 | 0.000067 | 0.32% | 0.021191 | 0.021885 | 0.020551 | 7,020.00 |
| May 31 2024 | 0.021154 | 0.000966 | 4.78% | 0.020186 | 0.021834 | 0.020102 | 26,330.00 |
| May 30 2024 | 0.020189 | 0.000171 | 0.85% | 0.020034 | 0.021514 | 0.019866 | 17,720.00 |
| May 29 2024 | 0.020018 | -0.000772 | -3.71% | 0.020772 | 0.021292 | 0.019926 | 8,079.00 |
| May 28 2024 | 0.020791 | 0.000354 | 1.73% | 0.02043 | 0.02251 | 0.020387 | 27,459.00 |
| May 27 2024 | 0.020437 | -0.001043 | -4.86% | 0.016833 | 0.021433 | 0.006361 | 19,387.00 |
| May 26 2024 | 0.02148 | 0.00041 | 1.94% | 0.021084 | 0.024298 | 0.020327 | 26,521.00 |
| May 25 2024 | 0.02107 | 0.003358 | 18.96% | 0.017702 | 0.023542 | 0.017702 | 53,646.00 |
| May 24 2024 | 0.017712 | 0.00016 | 0.91% | 0.017539 | 0.018426 | 0.016717 | 10,850.00 |
| May 23 2024 | 0.017553 | -0.000309 | -1.73% | 0.018551 | 0.018673 | 0.016627 | 12,235.00 |
| May 22 2024 | 0.017862 | -0.000816 | -4.37% | 0.018666 | 0.019519 | 0.017842 | 28,025.00 |
| May 21 2024 | 0.018678 | -0.000308 | -1.62% | 0.018977 | 0.019117 | 0.017182 | 19,257.00 |
| May 20 2024 | 0.018986 | 0.001939 | 11.37% | 0.016833 | 0.019889 | 0.006361 | 40,619.00 |
| May 19 2024 | 0.017047 | 0.0004 | 2.40% | 0.016623 | 0.017335 | 0.016381 | 3,366.00 |
| May 18 2024 | 0.016647 | -0.000601 | -3.48% | 0.017255 | 0.017884 | 0.016603 | 5,597.00 |
| May 17 2024 | 0.017248 | 0.001631 | 10.44% | 0.015623 | 0.017353 | 0.015623 | 4,571.00 |
| May 16 2024 | 0.015617 | -0.000809 | -4.92% | 0.016445 | 0.017105 | 0.015513 | 10,156.00 |
| May 15 2024 | 0.016426 | 0.00048 | 3.01% | 0.015953 | 0.017274 | 0.015888 | 15,314.00 |
| May 14 2024 | 0.015947 | 0.000215 | 1.37% | 0.015732 | 0.016334 | 0.014715 | 10,868.00 |
| May 13 2024 | 0.015732 | 0.000308 | 2.00% | 0.016833 | 0.016892 | 0.006361 | 30,106.00 |
| May 12 2024 | 0.015423 | -0.000392 | -2.48% | 0.015828 | 0.016066 | 0.015374 | 7,172.00 |
| May 11 2024 | 0.015815 | -0.000059 | -0.37% | 0.015835 | 0.016555 | 0.015757 | 4,527.00 |
| May 10 2024 | 0.015874 | -0.000495 | -3.02% | 0.016381 | 0.017072 | 0.015676 | 7,458.00 |
| May 09 2024 | 0.016369 | 0.000469 | 2.95% | 0.015945 | 0.017033 | 0.015836 | 12,105.00 |
| May 08 2024 | 0.0159 | -0.000941 | -5.59% | 0.016833 | 0.016946 | 0.015352 | 20,975.00 |
| May 07 2024 | 0.016841 | 0.000995 | 6.28% | 0.015859 | 0.017716 | 0.015406 | 36,298.00 |
| May 06 2024 | 0.015846 | 0.000379 | 2.45% | 0.025339 | 0.026081 | 0.015174 | 30,027.00 |
| May 05 2024 | 0.015467 | -0.001151 | -6.93% | 0.016651 | 0.016701 | 0.01546 | 9,265.00 |
| May 04 2024 | 0.016618 | 0.000235 | 1.43% | 0.016376 | 0.01675 | 0.015738 | 3,858.00 |
| May 03 2024 | 0.016383 | 0.000392 | 2.45% | 0.015988 | 0.01649 | 0.014837 | 7,140.00 |
| May 02 2024 | 0.015991 | 0.000728 | 4.77% | 0.015261 | 0.016102 | 0.014367 | 12,553.00 |
| May 01 2024 | 0.015264 | -0.00015 | -0.97% | 0.015917 | 0.015948 | 0.013861 | 12,114.00 |
| Apr 30 2024 | 0.015414 | -0.000664 | -4.13% | 0.016071 | 0.016288 | 0.014206 | 12,083.00 |
| Apr 29 2024 | 0.016078 | 0.000774 | 5.06% | 0.025339 | 0.026081 | 0.006361 | 46,867.00 |
| Apr 28 2024 | 0.015304 | -0.000126 | -0.82% | 0.015449 | 0.016776 | 0.015268 | 19,867.00 |
| Apr 27 2024 | 0.01543 | -0.001879 | -10.86% | 0.017295 | 0.017738 | 0.014722 | 34,518.00 |
| Apr 26 2024 | 0.017309 | 0.001071 | 6.60% | 0.016242 | 0.018026 | 0.016105 | 69,012.00 |
| Apr 25 2024 | 0.016237 | 0.000605 | 3.87% | 0.015626 | 0.017034 | 0.015497 | 20,831.00 |
| Apr 24 2024 | 0.015633 | -0.001117 | -6.67% | 0.016795 | 0.018106 | 0.015615 | 69,157.00 |
| Apr 23 2024 | 0.01675 | 0.000427 | 2.61% | 0.016302 | 0.018027 | 0.01625 | 30,199.00 |
| Apr 22 2024 | 0.016323 | -0.000173 | -1.05% | 0.025339 | 0.026081 | 0.006361 | 45,615.00 |
| Apr 21 2024 | 0.016495 | -0.000592 | -3.46% | 0.017046 | 0.017817 | 0.016351 | 8,352.00 |
| Apr 20 2024 | 0.017087 | 0.000841 | 5.18% | 0.016152 | 0.01771 | 0.016106 | 38,513.00 |
| Apr 19 2024 | 0.016246 | 0.000725 | 4.67% | 0.015477 | 0.016867 | 0.014726 | 29,292.00 |
| Apr 18 2024 | 0.015521 | 0.000557 | 3.73% | 0.014979 | 0.016186 | 0.014837 | 14,429.00 |
| Apr 17 2024 | 0.014963 | -0.000638 | -4.09% | 0.015631 | 0.016396 | 0.01412 | 15,724.00 |
| Apr 16 2024 | 0.015601 | 0.000078 | 0.50% | 0.015537 | 0.016178 | 0.015118 | 22,210.00 |
| Apr 15 2024 | 0.015523 | -0.001762 | -10.19% | 0.025339 | 0.026081 | 0.015366 | 9,199.00 |
| Apr 14 2024 | 0.017285 | 0.002486 | 16.80% | 0.014595 | 0.017642 | 0.014595 | 13,744.00 |
| Apr 13 2024 | 0.014799 | -0.004819 | -24.56% | 0.019641 | 0.01994 | 0.014157 | 37,634.00 |
| Apr 12 2024 | 0.019618 | -0.005855 | -22.98% | 0.025497 | 0.025897 | 0.017466 | 113,847.00 |
| Apr 11 2024 | 0.025473 | -0.000792 | -3.02% | 0.02556 | 0.027181 | 0.024666 | 16,019.00 |
| Apr 10 2024 | 0.026266 | 0.001391 | 5.59% | 0.024853 | 0.027124 | 0.023141 | 21,795.00 |
| Apr 09 2024 | 0.024875 | -0.001483 | -5.63% | 0.026365 | 0.026397 | 0.023797 | 3,986.00 |
| Apr 08 2024 | 0.026358 | 0.001355 | 5.42% | 0.025339 | 0.027196 | 0.022994 | 14,285.00 |
| Apr 07 2024 | 0.025003 | 0.000796 | 3.29% | 0.024166 | 0.025943 | 0.024166 | 17,045.00 |
| Apr 06 2024 | 0.024207 | 0.00098 | 4.22% | 0.023144 | 0.025111 | 0.02305 | 4,941.00 |
| Apr 05 2024 | 0.023227 | -0.000152 | -0.65% | 0.023404 | 0.023805 | 0.022015 | 10,515.00 |
| Apr 04 2024 | 0.023379 | -0.000452 | -1.90% | 0.023743 | 0.024357 | 0.022422 | 10,023.00 |
| Apr 03 2024 | 0.023831 | -0.000517 | -2.12% | 0.024373 | 0.024768 | 0.022463 | 8,201.00 |
| Apr 02 2024 | 0.024348 | -0.001658 | -6.38% | 0.025958 | 0.026179 | 0.023991 | 33,376.00 |
| Apr 01 2024 | 0.026006 | -0.002403 | -8.46% | 0.025339 | 0.032285 | 0.022994 | 38,234.00 |
| Mar 31 2024 | 0.028409 | 0.001271 | 4.68% | 0.027139 | 0.028438 | 0.026531 | 15,633.00 |
| Mar 30 2024 | 0.027138 | -0.001377 | -4.83% | 0.027928 | 0.028561 | 0.027129 | 16,583.00 |
| Mar 29 2024 | 0.028515 | 0.002966 | 11.61% | 0.025583 | 0.029896 | 0.025249 | 51,151.00 |
| Mar 28 2024 | 0.025549 | -0.000012 | -0.05% | 0.025042 | 0.026386 | 0.024231 | 35,172.00 |
| Mar 27 2024 | 0.025561 | 0.001661 | 6.95% | 0.023871 | 0.0257 | 0.023199 | 22,424.00 |
| Mar 26 2024 | 0.0239 | 0.000746 | 3.22% | 0.0238 | 0.025408 | 0.023085 | 11,087.00 |
| Mar 25 2024 | 0.023154 | -0.00112 | -4.61% | 0.025339 | 0.026081 | 0.022419 | 13,445.00 |
| Mar 24 2024 | 0.024274 | -0.000138 | -0.57% | 0.02376 | 0.024752 | 0.022589 | 5,383.00 |
| Mar 23 2024 | 0.024412 | 0.000886 | 3.77% | 0.023602 | 0.025619 | 0.023568 | 30,865.00 |
| Mar 22 2024 | 0.023526 | -0.000592 | -2.45% | 0.023612 | 0.024588 | 0.022122 | 12,530.00 |
| Mar 21 2024 | 0.024118 | -0.000106 | -0.44% | 0.024188 | 0.02487 | 0.022766 | 12,100.00 |
| Mar 20 2024 | 0.024224 | -0.000369 | -1.50% | 0.02455 | 0.025579 | 0.021192 | 30,021.00 |
| Mar 19 2024 | 0.024593 | -0.002195 | -8.19% | 0.026177 | 0.030477 | 0.024267 | 132,841.00 |
