USDGNF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2024 | 8,592.50 | -7.39 | -0.09% | 8,601.1719 | 8,599.6546 | 8,589.4405 | 0 |
May 12 2024 | 8,599.8941 | 14.83 | 0.17% | 8,599.8941 | 8,599.8941 | 8,585.0674 | 0 |
May 11 2024 | 8,585.0674 | -7.41 | -0.09% | 8,585.0674 | 8,592.4743 | 8,585.0674 | 0 |
May 10 2024 | 8,592.4743 | -2.53 | -0.03% | 8,558.64 | 8,592.4743 | 8,558.64 | 0 |
May 09 2024 | 8,595.00 | 0.00 | 0.00% | 8,599.9785 | 8,599.9785 | 8,595.00 | 0 |
May 08 2024 | 8,595.00 | 0.00 | 0.00% | 8,610.1341 | 8,610.1341 | 8,595.00 | 0 |
May 07 2024 | 8,595.00 | 1.14 | 0.01% | 8,591.263 | 8,605.00 | 8,591.263 | 0 |
May 06 2024 | 8,593.8551 | 15.92 | 0.19% | 8,572.3571 | 8,593.8551 | 8,574.7457 | 0 |
May 05 2024 | 8,577.9326 | 8.76 | 0.10% | 8,577.9326 | 8,577.9326 | 8,569.1743 | 0 |
May 04 2024 | 8,569.1743 | -28.33 | -0.33% | 8,569.1743 | 8,569.1743 | 8,569.1743 | 0 |
May 03 2024 | 8,597.50 | -2.50 | -0.03% | 8,571.3087 | 8,600.00 | 8,571.3087 | 0 |
May 02 2024 | 8,600.00 | 2.50 | 0.03% | 8,559.9988 | 8,600.00 | 8,559.9988 | 0 |
May 01 2024 | 8,597.50 | -7.50 | -0.09% | 8,646.8385 | 8,650.7333 | 8,593.2117 | 0 |
Apr 30 2024 | 8,605.00 | 9.00 | 0.10% | 8,551.7228 | 8,605.00 | 8,551.7228 | 0 |
Apr 29 2024 | 8,596.00 | -22.42 | -0.26% | 8,611.7789 | 8,607.9611 | 8,547.9733 | 0 |
Apr 28 2024 | 8,618.4179 | 0.00 | 0.00% | 8,618.4179 | 8,618.4179 | 8,618.4179 | 0 |
Apr 27 2024 | 8,618.4179 | 0.00 | 0.00% | 8,618.4179 | 8,618.4179 | 8,618.4179 | 0 |
Apr 26 2024 | 8,618.4179 | 18.42 | 0.21% | 8,595.6653 | 8,618.4179 | 8,592.2834 | 0 |
Apr 25 2024 | 8,600.00 | -2.00 | -0.02% | 8,586.9108 | 8,602.00 | 8,586.9108 | 0 |
Apr 24 2024 | 8,602.00 | 1.00 | 0.01% | 8,552.18 | 8,602.00 | 8,552.18 | 0 |
Apr 23 2024 | 8,601.00 | 0.00 | 0.00% | 8,589.1067 | 8,601.00 | 8,585.7307 | 0 |
Apr 22 2024 | 8,601.00 | 1.00 | 0.01% | 8,591.3007 | 8,751.00 | 8,591.3007 | 0 |
Apr 21 2024 | 8,600.00 | 0.00 | 0.00% | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
Apr 20 2024 | 8,600.00 | 0.00 | 0.00% | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
Apr 19 2024 | 8,600.00 | -142.00 | -1.62% | 8,627.156 | 8,627.156 | 8,597.2723 | 0 |
Apr 18 2024 | 8,742.00 | 168.94 | 1.97% | 8,571.6963 | 8,745.00 | 8,571.6963 | 0 |
Apr 17 2024 | 8,573.0622 | -17.73 | -0.21% | 8,598.5971 | 8,745.00 | 8,573.0622 | 0 |
Apr 16 2024 | 8,590.7921 | 0.34 | 0.00% | 8,626.4538 | 8,626.4538 | 8,590.7921 | 0 |
Apr 15 2024 | 8,590.4529 | -0.96 | -0.01% | 8,596.7367 | 8,593.4675 | 8,590.4529 | 0 |
Apr 14 2024 | 8,591.4104 | 0.00 | 0.00% | 8,591.4104 | 8,591.4104 | 8,591.4104 | 0 |
Apr 13 2024 | 8,591.4104 | 0.00 | 0.00% | 8,591.4104 | 8,591.4104 | 8,591.4104 | 0 |
Apr 12 2024 | 8,591.4104 | -3.72 | -0.04% | 8,598.4915 | 8,598.4915 | 8,591.4104 | 0 |
Apr 11 2024 | 8,595.126 | 1.08 | 0.01% | 8,690.8363 | 8,690.8363 | 8,595.126 | 0 |
Apr 10 2024 | 8,594.0448 | 0.43 | 0.01% | 8,602.913 | 8,602.913 | 8,594.0448 | 0 |
Apr 09 2024 | 8,593.6134 | 23.01 | 0.27% | 8,572.7704 | 8,593.6134 | 8,572.7704 | 0 |
Apr 08 2024 | 8,570.5998 | -18.88 | -0.22% | 8,599.757 | 8,599.757 | 8,570.5998 | 0 |
Apr 07 2024 | 8,589.4833 | 7.52 | 0.09% | 8,589.4833 | 8,589.4833 | 8,581.9622 | 0 |
Apr 06 2024 | 8,581.9622 | 0.00 | 0.00% | 8,581.9622 | 8,581.9622 | 8,581.9622 | 0 |
Apr 05 2024 | 8,581.9622 | -12.06 | -0.14% | 8,610.3527 | 8,610.3527 | 8,581.9622 | 0 |
Apr 04 2024 | 8,594.0233 | 5.23 | 0.06% | 8,541.388 | 8,594.0233 | 8,541.388 | 0 |
Apr 03 2024 | 8,588.7976 | -6.83 | -0.08% | 8,576.9473 | 8,588.7976 | 8,576.9473 | 0 |
Apr 02 2024 | 8,595.6258 | 0.63 | 0.01% | 8,595.4258 | 8,595.6258 | 8,595.00 | 0 |
Apr 01 2024 | 8,595.00 | 11.01 | 0.13% | 8,591.8279 | 8,595.00 | 8,591.8279 | 0 |
Mar 31 2024 | 8,583.9929 | 0.00 | 0.00% | 8,583.9929 | 8,583.9929 | 8,583.9929 | 0 |
Mar 30 2024 | 8,583.9929 | -11.01 | -0.13% | 8,583.9929 | 8,595.00 | 8,583.9929 | 0 |
Mar 29 2024 | 8,595.00 | -5.00 | -0.06% | 8,600.4741 | 8,601.5118 | 8,595.00 | 0 |
Mar 28 2024 | 8,600.00 | 0.00 | 0.00% | 8,594.6165 | 8,600.00 | 8,592.2217 | 0 |
Mar 27 2024 | 8,600.00 | 5.00 | 0.06% | 8,619.2958 | 8,614.5607 | 8,594.4576 | 0 |
Mar 26 2024 | 8,595.00 | -5.00 | -0.06% | 8,585.5161 | 8,600.00 | 8,585.5161 | 0 |
Mar 25 2024 | 8,600.00 | 43.69 | 0.51% | 8,593.9991 | 8,600.00 | 8,590.7032 | 0 |
Mar 24 2024 | 8,556.3072 | -38.69 | -0.45% | 8,556.3072 | 8,556.3072 | 8,556.3072 | 0 |
Mar 23 2024 | 8,595.00 | 0.00 | 0.00% | 8,595.00 | 8,595.00 | 8,595.00 | 0 |
Mar 22 2024 | 8,595.00 | 1.17 | 0.01% | 8,641.2357 | 8,641.2357 | 8,590.2666 | 0 |
Mar 21 2024 | 8,593.8323 | -6.17 | -0.07% | 8,522.8181 | 8,593.8323 | 8,524.2603 | 0 |
Mar 20 2024 | 8,600.00 | 0.00 | 0.00% | 8,584.9195 | 8,600.00 | 8,595.00 | 0 |
Mar 19 2024 | 8,600.00 | -17.88 | -0.21% | 8,622.0458 | 8,622.0458 | 8,596.7095 | 0 |
Mar 18 2024 | 8,617.883 | 15.38 | 0.18% | 8,598.9907 | 8,619.2703 | 8,595.0003 | 0 |
Mar 17 2024 | 8,602.50 | 0.00 | 0.00% | 8,602.50 | 8,602.50 | 8,602.50 | 0 |
Mar 16 2024 | 8,602.50 | 0.00 | 0.00% | 8,602.50 | 8,602.50 | 8,602.50 | 0 |
Mar 15 2024 | 8,602.50 | 2.50 | 0.03% | 8,644.9715 | 8,645.647 | 8,596.2673 | 0 |
Mar 14 2024 | 8,600.00 | 2.50 | 0.03% | 8,588.4023 | 8,600.00 | 8,588.4023 | 0 |
Mar 13 2024 | 8,597.50 | -5.00 | -0.06% | 8,603.1151 | 8,603.1151 | 8,592.6792 | 0 |
Mar 12 2024 | 8,602.50 | -50.00 | -0.58% | 8,602.6815 | 8,652.50 | 8,593.2819 | 0 |
Mar 11 2024 | 8,652.50 | 65.41 | 0.76% | 8,591.1328 | 8,652.50 | 8,591.1328 | 0 |
Mar 10 2024 | 8,587.0905 | 0.00 | 0.00% | 8,587.0905 | 8,587.0905 | 8,587.0905 | 0 |
Mar 09 2024 | 8,587.0905 | -7.91 | -0.09% | 8,587.0905 | 8,595.00 | 8,587.0905 | 0 |
Mar 08 2024 | 8,595.00 | -5.00 | -0.06% | 8,553.1603 | 8,600.00 | 8,553.1603 | 0 |
Mar 07 2024 | 8,600.00 | 2.50 | 0.03% | 8,577.7993 | 8,600.00 | 8,557.8113 | 0 |
Mar 06 2024 | 8,597.50 | -0.99 | -0.01% | 8,601.03 | 8,601.03 | 8,594.637 | 0 |
Mar 05 2024 | 8,598.4927 | 0.99 | 0.01% | 8,600.9612 | 8,600.9612 | 8,598.4927 | 0 |
Mar 04 2024 | 8,597.50 | -2.50 | -0.03% | 8,577.372 | 8,602.50 | 8,577.372 | 0 |
Mar 03 2024 | 8,600.00 | 0.00 | 0.00% | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
Mar 02 2024 | 8,600.00 | 0.00 | 0.00% | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
Mar 01 2024 | 8,600.00 | 2.50 | 0.03% | 8,604.6049 | 8,604.6049 | 8,590.6858 | 0 |
Feb 29 2024 | 8,597.50 | 0.00 | 0.00% | 8,583.1163 | 8,600.00 | 8,583.1163 | 0 |
Feb 28 2024 | 8,597.50 | 0.00 | 0.00% | 8,608.3306 | 8,608.3306 | 8,576.3847 | 0 |
Feb 27 2024 | 8,597.50 | 2.50 | 0.03% | 8,594.9956 | 8,597.50 | 8,591.2503 | 0 |
Feb 26 2024 | 8,595.00 | 7.36 | 0.09% | 8,603.761 | 8,603.761 | 8,592.1844 | 0 |
Feb 25 2024 | 8,587.6436 | 0.00 | 0.00% | 8,587.6436 | 8,587.6436 | 8,587.6436 | 0 |
Feb 24 2024 | 8,587.6436 | -7.36 | -0.09% | 8,587.6436 | 8,595.00 | 8,587.6436 | 0 |
Feb 23 2024 | 8,595.00 | -17.50 | -0.20% | 8,619.8775 | 8,619.8775 | 8,595.00 | 0 |
Feb 22 2024 | 8,612.50 | -2.50 | -0.03% | 8,573.7246 | 8,612.50 | 8,573.7246 | 0 |
Feb 21 2024 | 8,615.00 | 2.50 | 0.03% | 8,584.7468 | 8,615.00 | 8,584.7468 | 0 |
Feb 20 2024 | 8,612.50 | 18.01 | 0.21% | 8,605.027 | 8,612.50 | 8,596.4343 | 0 |
Feb 19 2024 | 8,594.4892 | -1.20 | -0.01% | 8,593.4527 | 8,594.4892 | 8,593.4527 | 0 |
Feb 18 2024 | 8,595.6854 | -9.31 | -0.11% | 8,595.6854 | 8,595.6854 | 8,595.6854 | 0 |
Feb 17 2024 | 8,605.00 | 0.00 | 0.00% | 8,605.00 | 8,605.00 | 8,605.00 | 0 |
Feb 16 2024 | 8,605.00 | -2.50 | -0.03% | 8,573.4723 | 8,607.50 | 8,573.4723 | 0 |
Feb 15 2024 | 8,607.50 | 2.50 | 0.03% | 8,579.0185 | 8,607.50 | 8,579.0185 | 0 |
Feb 14 2024 | 8,605.00 | 5.00 | 0.06% | 8,650.3542 | 8,650.3542 | 8,595.8439 | 0 |