GLAGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.484259 | -0.010795 | -2.18% | 0.493964 | 0.49894 | 0.482352 | 0.00 |
May 07 2024 | 0.495054 | -0.002889 | -0.58% | 0.498561 | 0.50835 | 0.493482 | 0.00 |
May 06 2024 | 0.497943 | -0.007663 | -1.52% | 0.50328 | 0.539107 | 0.495436 | 0.00 |
May 05 2024 | 0.505605 | 0.001808 | 0.36% | 0.504987 | 0.50947 | 0.497125 | 0.00 |
May 04 2024 | 0.503797 | 0.006707 | 1.35% | 0.496267 | 0.507852 | 0.494355 | 0.00 |
May 03 2024 | 0.497091 | 0.030008 | 6.42% | 0.466813 | 0.50017 | 0.464508 | 0.00 |
May 02 2024 | 0.467083 | 0.005673 | 1.23% | 0.46119 | 0.471394 | 0.450743 | 0.00 |
May 01 2024 | 0.46141 | -0.018994 | -3.95% | 0.480599 | 0.481603 | 0.448662 | 0.00 |
Apr 30 2024 | 0.480404 | -0.022734 | -4.52% | 0.50328 | 0.510036 | 0.469723 | 0.00 |
Apr 29 2024 | 0.503138 | 0.00471 | 0.94% | 0.519009 | 0.539107 | 0.489483 | 0.00 |
Apr 28 2024 | 0.498428 | -0.000435 | -0.09% | 0.497958 | 0.505664 | 0.496591 | 0.00 |
Apr 27 2024 | 0.498863 | -0.006544 | -1.29% | 0.505382 | 0.506354 | 0.495535 | 0.00 |
Apr 26 2024 | 0.505407 | -0.004886 | -0.96% | 0.510404 | 0.512795 | 0.50233 | 0.00 |
Apr 25 2024 | 0.510293 | -0.000371 | -0.07% | 0.510916 | 0.516186 | 0.498875 | 0.00 |
Apr 24 2024 | 0.510664 | -0.017236 | -3.27% | 0.5296 | 0.532977 | 0.505826 | 0.00 |
Apr 23 2024 | 0.5279 | -0.008404 | -1.57% | 0.535446 | 0.538317 | 0.525365 | 0.00 |
Apr 22 2024 | 0.536304 | 0.016447 | 3.16% | 0.519009 | 0.543135 | 0.50168 | 0.00 |
Apr 21 2024 | 0.519857 | -0.000112 | -0.02% | 0.51998 | 0.526445 | 0.515356 | 0.00 |
Apr 20 2024 | 0.519969 | 0.00706 | 1.38% | 0.511598 | 0.524221 | 0.506743 | 0.00 |
Apr 19 2024 | 0.512909 | 0.007111 | 1.41% | 0.504356 | 0.52078 | 0.478681 | 0.00 |
Apr 18 2024 | 0.505797 | 0.017933 | 3.68% | 0.488625 | 0.509622 | 0.482903 | 0.00 |
Apr 17 2024 | 0.487864 | -0.019749 | -3.89% | 0.507757 | 0.513487 | 0.476237 | 0.00 |
Apr 16 2024 | 0.507613 | 0.003226 | 0.64% | 0.504247 | 0.511781 | 0.492211 | 0.00 |
Apr 15 2024 | 0.504387 | -0.019347 | -3.69% | 0.519009 | 0.530341 | 0.498148 | 0.00 |
Apr 14 2024 | 0.523734 | 0.001619 | 0.31% | 0.519009 | 0.525743 | 0.50168 | 0.00 |
Apr 13 2024 | 0.522115 | -0.014309 | -2.67% | 0.536412 | 0.542861 | 0.496672 | 0.00 |
Apr 12 2024 | 0.536424 | -0.016152 | -2.92% | 0.553704 | 0.56302 | 0.526101 | 0.00 |
Apr 11 2024 | 0.552576 | -0.004065 | -0.73% | 0.556273 | 0.561825 | 0.549679 | 0.00 |
Apr 10 2024 | 0.556641 | 0.016655 | 3.08% | 0.540003 | 0.560738 | 0.531606 | 0.00 |
Apr 09 2024 | 0.539986 | -0.019299 | -3.45% | 0.558722 | 0.559106 | 0.533976 | 0.00 |
Apr 08 2024 | 0.559285 | 0.017676 | 3.26% | 0.51707 | 0.569635 | 0.509604 | 0.00 |
Apr 07 2024 | 0.541609 | 0.003938 | 0.73% | 0.537036 | 0.546926 | 0.536925 | 0.00 |
Apr 06 2024 | 0.537671 | 0.006872 | 1.29% | 0.529304 | 0.543236 | 0.527502 | 0.00 |
Apr 05 2024 | 0.530799 | -0.004941 | -0.92% | 0.535767 | 0.537852 | 0.519767 | 0.00 |
Apr 04 2024 | 0.53574 | 0.018176 | 3.51% | 0.51707 | 0.5407 | 0.509604 | 0.00 |
Apr 03 2024 | 0.517564 | 0.001872 | 0.36% | 0.515623 | 0.524837 | 0.509369 | 0.00 |
Apr 02 2024 | 0.515692 | -0.03491 | -6.34% | 0.549264 | 0.549342 | 0.509455 | 0.00 |
Apr 01 2024 | 0.550602 | -0.003783 | -0.68% | 0.543625 | 0.554399 | 0.53852 | 0.00 |
Mar 31 2024 | 0.554384 | 0.009541 | 1.75% | 0.545335 | 0.554495 | 0.545335 | 0.00 |
Mar 30 2024 | 0.544843 | -0.002906 | -0.53% | 0.547659 | 0.550491 | 0.543986 | 0.00 |
Mar 29 2024 | 0.547749 | -0.007401 | -1.33% | 0.554436 | 0.555195 | 0.542055 | 0.00 |
Mar 28 2024 | 0.55515 | 0.012216 | 2.25% | 0.545236 | 0.560023 | 0.540099 | 0.00 |
Mar 27 2024 | 0.542934 | -0.002672 | -0.49% | 0.5445 | 0.557305 | 0.535334 | 0.00 |
Mar 26 2024 | 0.545606 | 0.001984 | 0.36% | 0.543625 | 0.554399 | 0.541424 | 0.00 |
Mar 25 2024 | 0.543622 | 0.015016 | 2.84% | 0.524945 | 0.553763 | 0.522195 | 0.00 |
Mar 24 2024 | 0.528606 | 0.022972 | 4.54% | 0.505369 | 0.530481 | 0.502507 | 0.00 |
Mar 23 2024 | 0.505635 | 0.006444 | 1.29% | 0.500828 | 0.51815 | 0.495492 | 0.00 |
Mar 22 2024 | 0.499191 | -0.012288 | -2.40% | 0.512429 | 0.521541 | 0.490572 | 0.00 |
Mar 21 2024 | 0.511479 | -0.013967 | -2.66% | 0.524945 | 0.527903 | 0.509102 | 0.00 |
Mar 20 2024 | 0.525446 | 0.043369 | 9.00% | 0.483217 | 0.526643 | 0.473301 | 0.00 |
Mar 19 2024 | 0.482077 | -0.044121 | -8.38% | 0.526013 | 0.528493 | 0.481147 | 0.00 |
Mar 18 2024 | 0.526198 | -0.003324 | -0.63% | 0.355708 | 0.556053 | 0.355175 | 0.00 |
Mar 17 2024 | 0.529522 | 0.022511 | 4.44% | 0.51189 | 0.534103 | 0.503662 | 0.00 |
Mar 16 2024 | 0.507012 | -0.03466 | -6.40% | 0.539435 | 0.543637 | 0.504534 | 0.00 |
Mar 15 2024 | 0.541672 | -0.014687 | -2.64% | 0.355708 | 0.546976 | 0.355175 | 0.00 |
Mar 14 2024 | 0.556359 | -0.007563 | -1.34% | 0.564094 | 0.56925 | 0.535312 | 0.00 |
Mar 13 2024 | 0.563922 | 0.013818 | 2.51% | 0.550091 | 0.56675 | 0.548909 | 0.00 |
Mar 12 2024 | 0.550103 | 0.000139 | 0.03% | 0.551505 | 0.565008 | 0.535357 | 0.00 |
Mar 11 2024 | 0.549964 | 0.022443 | 4.25% | 0.355708 | 0.561932 | 0.355175 | 0.00 |
Mar 10 2024 | 0.527522 | 0.000506 | 0.10% | 0.527015 | 0.536213 | 0.524761 | 0.00 |
Mar 09 2024 | 0.527016 | 0.000916 | 0.17% | 0.525399 | 0.528759 | 0.523864 | 0.00 |
Mar 08 2024 | 0.5261 | 0.008073 | 1.56% | 0.517348 | 0.5346 | 0.511372 | 0.00 |
Mar 07 2024 | 0.518027 | 0.005089 | 0.99% | 0.514182 | 0.526264 | 0.510451 | 0.00 |
Mar 06 2024 | 0.512938 | 0.011371 | 2.27% | 0.496585 | 0.525443 | 0.490185 | 0.00 |
Mar 05 2024 | 0.501567 | -0.02684 | -5.08% | 0.53289 | 0.53553 | 0.437091 | 0.00 |
Mar 04 2024 | 0.528407 | 0.036197 | 7.35% | 0.355708 | 0.53359 | 0.355175 | 0.00 |
Mar 03 2024 | 0.49221 | 0.007246 | 1.49% | 0.484209 | 0.493825 | 0.481253 | 0.00 |
Mar 02 2024 | 0.484963 | -0.003767 | -0.77% | 0.488221 | 0.488221 | 0.481582 | 0.00 |
Mar 01 2024 | 0.48873 | 0.007049 | 1.46% | 0.479633 | 0.493806 | 0.476471 | 0.00 |
Feb 29 2024 | 0.481682 | 0.002549 | 0.53% | 0.477012 | 0.493277 | 0.460647 | 0.00 |
Feb 28 2024 | 0.479133 | 0.036045 | 8.13% | 0.44385 | 0.49896 | 0.441728 | 0.00 |
Feb 27 2024 | 0.443088 | 0.019695 | 4.65% | 0.424247 | 0.446757 | 0.416536 | 0.00 |
Feb 26 2024 | 0.423393 | 0.019028 | 4.71% | 0.355708 | 0.426971 | 0.355175 | 0.00 |
Feb 25 2024 | 0.404365 | 0.000897 | 0.22% | 0.403123 | 0.40595 | 0.40095 | 0.00 |
Feb 24 2024 | 0.403468 | 0.006047 | 1.52% | 0.396203 | 0.403993 | 0.395369 | 0.00 |
Feb 23 2024 | 0.397421 | -0.00356 | -0.89% | 0.402021 | 0.402768 | 0.394857 | 0.00 |
Feb 22 2024 | 0.40098 | -0.005565 | -1.37% | 0.405861 | 0.40708 | 0.399366 | 0.00 |
Feb 21 2024 | 0.406545 | -0.002887 | -0.71% | 0.410206 | 0.410587 | 0.397667 | 0.00 |
Feb 20 2024 | 0.409433 | 0.002348 | 0.58% | 0.407342 | 0.413591 | 0.399889 | 0.00 |
Feb 19 2024 | 0.407085 | -0.002095 | -0.51% | 0.355708 | 0.411589 | 0.355175 | 0.00 |
Feb 18 2024 | 0.40918 | 0.002497 | 0.61% | 0.406051 | 0.411143 | 0.403219 | 0.00 |
Feb 17 2024 | 0.406684 | -0.002416 | -0.59% | 0.408701 | 0.409137 | 0.398101 | 0.00 |
Feb 16 2024 | 0.4091 | 0.002487 | 0.61% | 0.407781 | 0.411995 | 0.405617 | 0.00 |
Feb 15 2024 | 0.406613 | 0.000028 | 0.01% | 0.40678 | 0.414556 | 0.403019 | 0.00 |
Feb 14 2024 | 0.406585 | 0.016183 | 4.15% | 0.39032 | 0.41024 | 0.387109 | 0.00 |
Feb 13 2024 | 0.390402 | 0.000337 | 0.09% | 0.390151 | 0.393105 | 0.380754 | 0.00 |
Feb 12 2024 | 0.390065 | 0.015936 | 4.26% | 0.355708 | 0.39303 | 0.355175 | 0.00 |
Feb 11 2024 | 0.374129 | 0.002988 | 0.81% | 0.371461 | 0.378069 | 0.369818 | 0.00 |
Feb 10 2024 | 0.371141 | 0.007124 | 1.96% | 0.364804 | 0.374318 | 0.362347 | 0.00 |
Feb 09 2024 | 0.364016 | 0.008594 | 2.42% | 0.355708 | 0.375902 | 0.355175 | 0.00 |