Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GMXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 26.96 | 2.18 | 8.81% | 24.79 | 27.74 | 24.18 | 6,046.00 |
| May 27 2024 | 24.78 | -0.120 | -0.48% | 23.04 | 25.74 | 22.03 | 1,075.00 |
| May 26 2024 | 24.90 | -0.360 | -1.43% | 25.34 | 25.34 | 24.58 | 1,105.00 |
| May 25 2024 | 25.26 | -0.560 | -2.17% | 25.78 | 26.51 | 25.11 | 421.00 |
| May 24 2024 | 25.82 | 1.56 | 6.45% | 24.21 | 25.88 | 23.68 | 1,826.00 |
| May 23 2024 | 24.25 | -0.110 | -0.47% | 24.40 | 24.87 | 23.07 | 2,095.00 |
| May 22 2024 | 24.37 | -1.71 | -6.55% | 26.08 | 26.11 | 24.17 | 534.00 |
| May 21 2024 | 26.08 | -0.520 | -1.95% | 26.43 | 27.06 | 25.53 | 936.00 |
| May 20 2024 | 26.60 | 4.02 | 17.82% | 23.04 | 26.78 | 22.03 | 1,662.00 |
| May 19 2024 | 22.57 | -0.690 | -2.96% | 23.25 | 24.15 | 22.52 | 886.00 |
| May 18 2024 | 23.26 | -0.250 | -1.06% | 23.51 | 23.88 | 23.17 | 563.00 |
| May 17 2024 | 23.51 | -0.290 | -1.24% | 23.90 | 24.50 | 23.48 | 661.00 |
| May 16 2024 | 23.81 | -1.46 | -5.78% | 25.23 | 25.29 | 23.48 | 1,035.00 |
| May 15 2024 | 25.27 | 3.67 | 16.97% | 21.77 | 25.54 | 21.58 | 1,827.00 |
| May 14 2024 | 21.60 | -0.880 | -3.91% | 23.04 | 23.48 | 21.13 | 3,514.00 |
| May 13 2024 | 22.48 | -1.33 | -5.59% | 21.10 | 23.66 | 20.96 | 1,196.00 |
| May 12 2024 | 23.81 | 0.680 | 2.95% | 23.15 | 25.87 | 22.75 | 5,589.00 |
| May 11 2024 | 23.13 | 0.530 | 2.35% | 22.53 | 23.52 | 21.78 | 2,733.00 |
| May 10 2024 | 22.60 | 0.690 | 3.16% | 21.81 | 27.18 | 21.63 | 21,761.00 |
| May 09 2024 | 21.90 | 1.70 | 8.42% | 20.25 | 21.99 | 19.95 | 1,169.00 |
| May 08 2024 | 20.20 | 0.350 | 1.76% | 19.81 | 20.42 | 19.42 | 1,790.00 |
| May 07 2024 | 19.85 | -0.170 | -0.83% | 20.04 | 20.47 | 19.79 | 806.00 |
| May 06 2024 | 20.02 | -0.610 | -2.98% | 21.10 | 21.84 | 20.02 | 908.00 |
| May 05 2024 | 20.63 | 0.070 | 0.36% | 20.61 | 20.76 | 20.09 | 607.00 |
| May 04 2024 | 20.56 | -0.230 | -1.10% | 20.75 | 20.99 | 20.40 | 933.00 |
| May 03 2024 | 20.79 | 0.970 | 4.90% | 19.76 | 20.94 | 19.57 | 1,567.00 |
| May 02 2024 | 19.82 | -0.130 | -0.66% | 19.98 | 20.05 | 19.08 | 2,163.00 |
| May 01 2024 | 19.95 | -0.190 | -0.95% | 20.15 | 20.35 | 18.72 | 1,799.00 |
| Apr 30 2024 | 20.14 | -0.950 | -4.52% | 21.10 | 21.28 | 19.26 | 1,370.00 |
| Apr 29 2024 | 21.09 | -0.360 | -1.66% | 19.82 | 23.03 | 18.86 | 2,015.00 |
| Apr 28 2024 | 21.45 | -0.520 | -2.38% | 21.93 | 22.26 | 21.43 | 996.00 |
| Apr 27 2024 | 21.97 | 0.530 | 2.47% | 21.44 | 22.31 | 20.67 | 1,292.00 |
| Apr 26 2024 | 21.44 | -0.360 | -1.66% | 21.81 | 21.97 | 21.10 | 721.00 |
| Apr 25 2024 | 21.80 | 0.350 | 1.61% | 21.52 | 22.21 | 21.05 | 1,163.00 |
| Apr 24 2024 | 21.46 | -1.79 | -7.70% | 23.27 | 23.69 | 21.28 | 1,795.00 |
| Apr 23 2024 | 23.25 | -1.13 | -4.63% | 24.34 | 24.63 | 23.07 | 762.00 |
| Apr 22 2024 | 24.38 | 0.330 | 1.36% | 19.82 | 25.13 | 18.86 | 567.00 |
| Apr 21 2024 | 24.05 | -0.430 | -1.74% | 24.42 | 24.80 | 23.48 | 799.00 |
| Apr 20 2024 | 24.48 | 1.16 | 4.98% | 23.25 | 24.72 | 22.67 | 901.00 |
| Apr 19 2024 | 23.31 | -0.290 | -1.23% | 23.54 | 24.00 | 21.76 | 1,803.00 |
| Apr 18 2024 | 23.60 | 1.03 | 4.58% | 22.56 | 23.74 | 22.21 | 1,705.00 |
| Apr 17 2024 | 22.57 | -0.300 | -1.30% | 22.87 | 23.55 | 21.60 | 1,475.00 |
| Apr 16 2024 | 22.87 | 0.350 | 1.55% | 22.21 | 24.15 | 21.54 | 3,901.00 |
| Apr 15 2024 | 22.52 | 0.720 | 3.32% | 19.82 | 23.29 | 18.86 | 4,688.00 |
| Apr 14 2024 | 21.80 | 1.97 | 9.91% | 19.82 | 21.97 | 18.86 | 12,128.00 |
| Apr 13 2024 | 19.83 | -3.04 | -13.28% | 23.08 | 23.87 | 18.47 | 9,658.00 |
| Apr 12 2024 | 22.87 | -5.77 | -20.14% | 28.80 | 29.25 | 20.88 | 13,306.00 |
| Apr 11 2024 | 28.63 | -1.62 | -5.34% | 30.23 | 30.23 | 28.48 | 1,227.00 |
| Apr 10 2024 | 30.25 | -0.130 | -0.43% | 30.38 | 30.56 | 29.16 | 2,351.00 |
| Apr 09 2024 | 30.38 | -2.27 | -6.96% | 32.68 | 32.92 | 30.28 | 1,181.00 |
| Apr 08 2024 | 32.65 | -0.010 | -0.02% | 31.91 | 33.03 | 29.56 | 7,433.00 |
| Apr 07 2024 | 32.66 | 0.670 | 2.10% | 31.84 | 32.66 | 31.84 | 413.00 |
| Apr 06 2024 | 31.99 | 0.460 | 1.47% | 31.33 | 32.32 | 31.33 | 624.00 |
| Apr 05 2024 | 31.53 | -0.620 | -1.92% | 32.15 | 32.22 | 30.71 | 1,447.00 |
| Apr 04 2024 | 32.14 | 0.200 | 0.63% | 31.91 | 32.88 | 31.14 | 791.00 |
| Apr 03 2024 | 31.94 | 0.170 | 0.53% | 31.61 | 32.53 | 30.67 | 4,381.00 |
| Apr 02 2024 | 31.77 | -3.04 | -8.73% | 34.73 | 34.75 | 30.97 | 2,359.00 |
| Apr 01 2024 | 34.82 | -1.08 | -3.01% | 37.12 | 38.32 | 33.53 | 765.00 |
| Mar 31 2024 | 35.89 | 0.670 | 1.91% | 35.25 | 36.45 | 35.25 | 845.00 |
| Mar 30 2024 | 35.22 | -0.460 | -1.30% | 35.46 | 35.92 | 35.20 | 672.00 |
| Mar 29 2024 | 35.69 | -0.310 | -0.87% | 35.79 | 36.15 | 35.19 | 2,133.00 |
| Mar 28 2024 | 36.00 | 0.300 | 0.84% | 35.85 | 36.36 | 35.35 | 2,058.00 |
| Mar 27 2024 | 35.70 | -1.33 | -3.60% | 36.85 | 37.41 | 35.29 | 2,872.00 |
| Mar 26 2024 | 37.04 | 0.020 | 0.07% | 37.12 | 38.32 | 36.34 | 2,498.00 |
| Mar 25 2024 | 37.01 | 0.270 | 0.75% | 38.04 | 38.45 | 33.52 | 3,069.00 |
| Mar 24 2024 | 36.74 | 0.980 | 2.75% | 35.73 | 36.84 | 35.23 | 906.00 |
| Mar 23 2024 | 35.75 | 0.660 | 1.87% | 35.21 | 36.54 | 34.88 | 1,413.00 |
| Mar 22 2024 | 35.09 | -1.59 | -4.33% | 36.85 | 37.34 | 34.39 | 1,746.00 |
| Mar 21 2024 | 36.68 | -0.740 | -1.97% | 37.38 | 37.91 | 35.81 | 2,230.00 |
| Mar 20 2024 | 37.42 | 3.92 | 11.69% | 33.58 | 37.57 | 32.60 | 1,940.00 |
| Mar 19 2024 | 33.50 | -4.61 | -12.09% | 38.04 | 38.17 | 33.09 | 3,839.00 |
| Mar 18 2024 | 38.11 | -1.79 | -4.49% | 35.46 | 46.66 | 35.45 | 2,953.00 |
| Mar 17 2024 | 39.90 | 1.75 | 4.58% | 38.68 | 40.27 | 37.30 | 2,922.00 |
| Mar 16 2024 | 38.15 | -3.65 | -8.73% | 41.63 | 42.10 | 37.61 | 3,084.00 |
| Mar 15 2024 | 41.80 | -2.31 | -5.24% | 35.46 | 46.66 | 35.45 | 3,877.00 |
| Mar 14 2024 | 44.12 | -3.39 | -7.14% | 47.52 | 47.73 | 42.45 | 2,168.00 |
| Mar 13 2024 | 47.51 | 2.50 | 5.55% | 45.06 | 48.95 | 45.02 | 4,683.00 |
| Mar 12 2024 | 45.01 | -0.160 | -0.34% | 45.46 | 45.72 | 42.83 | 4,711.00 |
| Mar 11 2024 | 45.16 | 3.18 | 7.56% | 35.46 | 46.66 | 35.45 | 5,436.00 |
| Mar 10 2024 | 41.99 | -1.40 | -3.22% | 43.70 | 44.16 | 41.40 | 2,860.00 |
| Mar 09 2024 | 43.39 | -0.350 | -0.80% | 43.68 | 44.61 | 43.03 | 2,010.00 |
| Mar 08 2024 | 43.74 | -0.850 | -1.90% | 44.26 | 45.56 | 43.08 | 2,131.00 |
| Mar 07 2024 | 44.58 | 2.92 | 7.02% | 42.07 | 45.40 | 40.69 | 2,475.00 |
| Mar 06 2024 | 41.66 | 1.73 | 4.34% | 40.03 | 42.83 | 38.78 | 3,082.00 |
| Mar 05 2024 | 39.92 | -4.54 | -10.21% | 44.52 | 45.96 | 34.31 | 5,497.00 |
| Mar 04 2024 | 44.46 | -1.93 | -4.15% | 35.46 | 46.66 | 35.45 | 1,860.00 |
| Mar 03 2024 | 46.39 | 0.440 | 0.95% | 46.02 | 46.86 | 44.58 | 3,654.00 |
| Mar 02 2024 | 45.95 | 2.06 | 4.70% | 44.14 | 45.99 | 43.57 | 2,430.00 |
| Mar 01 2024 | 43.89 | 3.45 | 8.55% | 40.26 | 45.33 | 40.26 | 3,173.00 |
| Feb 29 2024 | 40.43 | 0.990 | 2.51% | 39.68 | 42.08 | 38.20 | 3,434.00 |
