Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GLMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.440165 | -0.017103 | -3.74% | 0.458402 | 0.464282 | 0.436731 | 281,769.00 |
| May 10 2024 | 0.457267 | 0.005618 | 1.24% | 0.448214 | 0.509392 | 0.445079 | 867,471.00 |
| May 09 2024 | 0.451649 | 0.017284 | 3.98% | 0.435348 | 0.463037 | 0.434922 | 547,520.00 |
| May 08 2024 | 0.434366 | -0.026185 | -5.69% | 0.45305 | 0.465861 | 0.42804 | 361,994.00 |
| May 07 2024 | 0.46055 | -0.009729 | -2.07% | 0.472878 | 0.488649 | 0.457252 | 421,618.00 |
| May 06 2024 | 0.470279 | -0.024091 | -4.87% | 0.417366 | 0.689404 | 0.413819 | 402,721.00 |
| May 05 2024 | 0.49437 | 0.042479 | 9.40% | 0.455508 | 0.529274 | 0.444902 | 2,702,060.00 |
| May 04 2024 | 0.451891 | 0.085851 | 23.45% | 0.363428 | 0.462667 | 0.356646 | 1,989,208.00 |
| May 03 2024 | 0.36604 | 0.012189 | 3.44% | 0.355061 | 0.372892 | 0.347208 | 233,974.00 |
| May 02 2024 | 0.353851 | -0.013413 | -3.65% | 0.368486 | 0.371113 | 0.345135 | 507,518.00 |
| May 01 2024 | 0.367264 | -0.026764 | -6.79% | 0.394188 | 0.394913 | 0.348015 | 452,336.00 |
| Apr 30 2024 | 0.394028 | -0.022712 | -5.45% | 0.417366 | 0.427282 | 0.38182 | 701,726.00 |
| Apr 29 2024 | 0.41674 | -0.00063 | -0.15% | 0.290436 | 0.689404 | 0.274657 | 2,094,612.00 |
| Apr 28 2024 | 0.41737 | 0.023823 | 6.05% | 0.39233 | 0.479629 | 0.367289 | 3,981,248.00 |
| Apr 27 2024 | 0.393547 | 0.08724 | 28.48% | 0.306803 | 0.476253 | 0.306803 | 8,917,862.00 |
| Apr 26 2024 | 0.306307 | -0.005023 | -1.61% | 0.311398 | 0.320948 | 0.301885 | 144,539.00 |
| Apr 25 2024 | 0.31133 | -0.001774 | -0.57% | 0.31171 | 0.318703 | 0.297944 | 98,195.00 |
| Apr 24 2024 | 0.313104 | -0.020166 | -6.05% | 0.334344 | 0.33699 | 0.310209 | 120,631.00 |
| Apr 23 2024 | 0.33327 | -0.011806 | -3.42% | 0.344524 | 0.349391 | 0.329186 | 116,859.00 |
| Apr 22 2024 | 0.345076 | 0.017409 | 5.31% | 0.290436 | 0.694555 | 0.274657 | 137,503.00 |
| Apr 21 2024 | 0.327667 | 0.00098 | 0.30% | 0.325119 | 0.337624 | 0.316961 | 184,450.00 |
| Apr 20 2024 | 0.326687 | 0.027232 | 9.09% | 0.298691 | 0.337302 | 0.293894 | 161,859.00 |
| Apr 19 2024 | 0.299456 | 0.001597 | 0.54% | 0.29701 | 0.308892 | 0.274463 | 111,311.00 |
| Apr 18 2024 | 0.297858 | 0.017953 | 6.41% | 0.280342 | 0.306147 | 0.274019 | 183,879.00 |
| Apr 17 2024 | 0.279906 | -0.012869 | -4.40% | 0.292858 | 0.299006 | 0.26973 | 166,636.00 |
| Apr 16 2024 | 0.292775 | -0.000177 | -0.06% | 0.292871 | 0.301178 | 0.280012 | 217,737.00 |
| Apr 15 2024 | 0.292952 | -0.02605 | -8.17% | 0.290436 | 0.323913 | 0.274657 | 234,497.00 |
| Apr 14 2024 | 0.319002 | 0.026301 | 8.99% | 0.290436 | 0.319002 | 0.274657 | 440,799.00 |
| Apr 13 2024 | 0.292701 | -0.048118 | -14.12% | 0.340269 | 0.340269 | 0.26086 | 1,013,175.00 |
| Apr 12 2024 | 0.340819 | -0.066636 | -16.35% | 0.40549 | 0.419917 | 0.309815 | 826,146.00 |
| Apr 11 2024 | 0.407455 | -0.01368 | -3.25% | 0.417486 | 0.419383 | 0.400681 | 123,338.00 |
| Apr 10 2024 | 0.421135 | -0.010853 | -2.51% | 0.431457 | 0.438343 | 0.403349 | 258,955.00 |
| Apr 09 2024 | 0.431988 | -0.022783 | -5.01% | 0.443591 | 0.470376 | 0.426107 | 77,831.00 |
| Apr 08 2024 | 0.454772 | 0.011638 | 2.63% | 0.405299 | 0.458585 | 0.391211 | 246,680.00 |
| Apr 07 2024 | 0.443134 | 0.017342 | 4.07% | 0.426374 | 0.446694 | 0.426374 | 121,200.00 |
| Apr 06 2024 | 0.425792 | 0.009195 | 2.21% | 0.41382 | 0.427455 | 0.41275 | 60,584.00 |
| Apr 05 2024 | 0.416597 | -0.016324 | -3.77% | 0.439437 | 0.450899 | 0.398562 | 197,456.00 |
| Apr 04 2024 | 0.432921 | 0.025143 | 6.17% | 0.405299 | 0.43693 | 0.391211 | 202,157.00 |
| Apr 03 2024 | 0.407778 | -0.011547 | -2.75% | 0.414582 | 0.426754 | 0.393603 | 433,208.00 |
| Apr 02 2024 | 0.419325 | -0.030055 | -6.69% | 0.449398 | 0.477848 | 0.409107 | 662,596.00 |
| Apr 01 2024 | 0.44938 | -0.028847 | -6.03% | 0.411288 | 0.698756 | 0.41078 | 390,103.00 |
| Mar 31 2024 | 0.478227 | 0.017036 | 3.69% | 0.481437 | 0.491233 | 0.465614 | 246,696.00 |
| Mar 30 2024 | 0.461191 | -0.035103 | -7.07% | 0.476851 | 0.487673 | 0.460738 | 290,372.00 |
| Mar 29 2024 | 0.496294 | 0.033108 | 7.15% | 0.46763 | 0.562291 | 0.46763 | 1,963,255.00 |
| Mar 28 2024 | 0.463185 | 0.02116 | 4.79% | 0.462625 | 0.504628 | 0.447259 | 1,070,792.00 |
| Mar 27 2024 | 0.442025 | 0.011603 | 2.70% | 0.4433 | 0.462805 | 0.42303 | 1,095,886.00 |
| Mar 26 2024 | 0.430422 | 0.022431 | 5.50% | 0.411288 | 0.435479 | 0.41078 | 301,576.00 |
| Mar 25 2024 | 0.407991 | 0.012337 | 3.12% | 0.38708 | 0.415196 | 0.38136 | 1,144,444.00 |
| Mar 24 2024 | 0.395654 | 0.008001 | 2.06% | 0.382855 | 0.397593 | 0.375104 | 134,304.00 |
| Mar 23 2024 | 0.387653 | 0.028135 | 7.83% | 0.358674 | 0.393867 | 0.35627 | 980,010.00 |
| Mar 22 2024 | 0.359518 | -0.01505 | -4.02% | 0.375782 | 0.394006 | 0.35232 | 362,332.00 |
| Mar 21 2024 | 0.374568 | -0.007575 | -1.98% | 0.38708 | 0.38708 | 0.365036 | 199,050.00 |
| Mar 20 2024 | 0.382142 | 0.042254 | 12.43% | 0.343621 | 0.384234 | 0.327486 | 550,724.00 |
| Mar 19 2024 | 0.339889 | -0.049179 | -12.64% | 0.388931 | 0.389697 | 0.336317 | 578,994.00 |
| Mar 18 2024 | 0.389068 | -0.030806 | -7.34% | 0.487999 | 0.711074 | 0.384317 | 319,001.00 |
| Mar 17 2024 | 0.419874 | 0.039359 | 10.34% | 0.38521 | 0.434406 | 0.369182 | 1,182,709.00 |
| Mar 16 2024 | 0.380515 | -0.056105 | -12.85% | 0.435362 | 0.450181 | 0.37254 | 734,700.00 |
| Mar 15 2024 | 0.43662 | -0.044434 | -9.24% | 0.487999 | 0.516497 | 0.409137 | 1,141,722.00 |
| Mar 14 2024 | 0.481054 | -0.012805 | -2.59% | 0.500277 | 0.50318 | 0.454656 | 473,971.00 |
| Mar 13 2024 | 0.493859 | -0.008458 | -1.68% | 0.49786 | 0.50772 | 0.485037 | 417,494.00 |
| Mar 12 2024 | 0.502317 | 0.010126 | 2.06% | 0.487999 | 0.516497 | 0.474247 | 777,956.00 |
| Mar 11 2024 | 0.49219 | -0.004959 | -1.00% | 0.163841 | 0.560117 | 0.163841 | 1,699,751.00 |
| Mar 10 2024 | 0.497149 | -0.04211 | -7.81% | 0.541654 | 0.541654 | 0.492957 | 1,595,828.00 |
| Mar 09 2024 | 0.539259 | 0.029634 | 5.81% | 0.508416 | 0.564794 | 0.507427 | 2,417,242.00 |
| Mar 08 2024 | 0.509626 | 0.03189 | 6.68% | 0.477633 | 0.524982 | 0.473808 | 1,379,030.00 |
| Mar 07 2024 | 0.477736 | -0.005669 | -1.17% | 0.480422 | 0.529211 | 0.467504 | 1,208,230.00 |
| Mar 06 2024 | 0.483405 | 0.045167 | 10.31% | 0.436895 | 0.538462 | 0.41901 | 2,027,852.00 |
| Mar 05 2024 | 0.438238 | -0.088034 | -16.73% | 0.505976 | 0.50647 | 0.388669 | 1,698,472.00 |
| Mar 04 2024 | 0.526272 | -0.035543 | -6.33% | 0.163841 | 0.560117 | 0.163841 | 2,582,363.00 |
| Mar 03 2024 | 0.561815 | 0.194908 | 53.12% | 0.411333 | 0.598876 | 0.391898 | 8,643,114.00 |
| Mar 02 2024 | 0.366907 | 0.052934 | 16.86% | 0.313152 | 0.380144 | 0.304883 | 1,081,963.00 |
| Mar 01 2024 | 0.313972 | 0.019125 | 6.49% | 0.293594 | 0.31752 | 0.291631 | 456,283.00 |
| Feb 29 2024 | 0.294848 | -0.008119 | -2.68% | 0.304035 | 0.322491 | 0.28193 | 872,731.00 |
| Feb 28 2024 | 0.302967 | -0.003167 | -1.03% | 0.301728 | 0.322396 | 0.297396 | 1,796,844.00 |
| Feb 27 2024 | 0.306133 | -0.020179 | -6.18% | 0.324399 | 0.325843 | 0.293093 | 1,662,650.00 |
| Feb 26 2024 | 0.326312 | 0.011806 | 3.75% | 0.163841 | 0.511758 | 0.163841 | 2,219,227.00 |
| Feb 25 2024 | 0.314506 | 0.036969 | 13.32% | 0.279336 | 0.324198 | 0.279336 | 4,001,191.00 |
| Feb 24 2024 | 0.277537 | 0.010181 | 3.81% | 0.262934 | 0.277798 | 0.248947 | 1,150,570.00 |
| Feb 23 2024 | 0.267356 | -0.023456 | -8.07% | 0.291055 | 0.295164 | 0.263266 | 777,376.00 |
| Feb 22 2024 | 0.290812 | -0.002393 | -0.82% | 0.303781 | 0.303781 | 0.278346 | 2,356,814.00 |
| Feb 21 2024 | 0.293205 | 0.010738 | 3.80% | 0.287558 | 0.330882 | 0.254555 | 6,399,094.00 |
| Feb 20 2024 | 0.282467 | 0.085915 | 43.71% | 0.193384 | 0.290543 | 0.193348 | 13,915,764.00 |
| Feb 19 2024 | 0.196552 | 0.003948 | 2.05% | 0.163841 | 0.196552 | 0.163841 | 664,940.00 |
| Feb 18 2024 | 0.192604 | 0.006926 | 3.73% | 0.184569 | 0.199163 | 0.184569 | 699,060.00 |
| Feb 17 2024 | 0.185678 | 0.007988 | 4.50% | 0.177104 | 0.194196 | 0.175042 | 1,233,792.00 |
| Feb 16 2024 | 0.17769 | 0.000669 | 0.38% | 0.176705 | 0.180134 | 0.173437 | 346,737.00 |
| Feb 15 2024 | 0.17702 | 0.003298 | 1.90% | 0.173806 | 0.177354 | 0.172458 | 389,436.00 |
| Feb 14 2024 | 0.173723 | 0.002971 | 1.74% | 0.170322 | 0.176532 | 0.168957 | 74,989.00 |
| Feb 13 2024 | 0.170752 | -0.00261 | -1.51% | 0.173006 | 0.173194 | 0.16706 | 61,248.00 |
| Feb 12 2024 | 0.173362 | 0.004039 | 2.39% | 0.163841 | 0.175435 | 0.163841 | 118,485.00 |
| Feb 11 2024 | 0.169323 | 0.001748 | 1.04% | 0.168846 | 0.174676 | 0.16521 | 329,319.00 |
| Feb 10 2024 | 0.167576 | 0.002114 | 1.28% | 0.16582 | 0.171431 | 0.164109 | 358,437.00 |
