Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDGNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 8,656.00 | 1.00 | 0.01% | 8,636.381 | 8,656.00 | 8,636.381 | 0 |
| Jan 23 2025 | 8,655.00 | -1.00 | -0.01% | 8,676.7207 | 8,676.7207 | 8,651.955 | 0 |
| Jan 22 2025 | 8,656.00 | -1.00 | -0.01% | 8,597.0894 | 8,657.50 | 8,597.0894 | 0 |
| Jan 21 2025 | 8,657.00 | 8.19 | 0.09% | 8,606.8577 | 8,657.00 | 8,606.8577 | 0 |
| Jan 20 2025 | 8,648.8057 | 3.91 | 0.05% | 8,656.9107 | 8,656.9107 | 8,648.8057 | 0 |
| Jan 19 2025 | 8,644.8983 | 0.00 | 0.00% | 8,644.8983 | 8,644.8983 | 8,644.8983 | 0 |
| Jan 18 2025 | 8,644.8983 | -5.10 | -0.06% | 8,644.8983 | 8,650.00 | 8,644.8983 | 0 |
| Jan 17 2025 | 8,650.00 | 5.00 | 0.06% | 8,631.9976 | 8,650.00 | 8,631.9976 | 0 |
| Jan 16 2025 | 8,645.00 | -10.00 | -0.12% | 8,655.2151 | 8,655.2151 | 8,645.00 | 0 |
| Jan 15 2025 | 8,655.00 | 0.00 | 0.00% | 8,607.558 | 8,656.00 | 8,644.3359 | 0 |
| Jan 14 2025 | 8,655.00 | 0.00 | 0.00% | 8,602.4547 | 8,656.1743 | 8,602.4547 | 0 |
| Jan 13 2025 | 8,655.00 | -30.22 | -0.35% | 8,697.3501 | 8,697.3501 | 8,645.00 | 0 |
| Jan 12 2025 | 8,685.224 | 0.00 | 0.00% | 8,685.224 | 8,685.224 | 8,685.224 | 0 |
| Jan 11 2025 | 8,685.224 | 39.03 | 0.45% | 8,685.224 | 8,685.224 | 8,646.1932 | 0 |
| Jan 10 2025 | 8,646.1932 | 0.85 | 0.01% | 8,644.9233 | 8,646.1932 | 8,644.9233 | 0 |
| Jan 09 2025 | 8,645.3429 | 5.34 | 0.06% | 8,629.7319 | 8,645.3429 | 8,629.7319 | 0 |
| Jan 08 2025 | 8,640.00 | -8.37 | -0.10% | 8,695.0642 | 8,695.0642 | 8,640.00 | 0 |
| Jan 07 2025 | 8,648.3682 | 3.37 | 0.04% | 8,678.1038 | 8,678.1038 | 8,648.3682 | 0 |
| Jan 06 2025 | 8,645.00 | 14.43 | 0.17% | 8,632.5772 | 8,652.267 | 8,632.5772 | 0 |
| Jan 05 2025 | 8,630.5686 | 0.00 | 0.00% | 8,630.5686 | 8,630.5686 | 8,630.5686 | 0 |
| Jan 04 2025 | 8,630.5686 | -16.05 | -0.19% | 8,630.5686 | 8,646.622 | 8,630.5686 | 0 |
| Jan 03 2025 | 8,646.622 | 1.62 | 0.02% | 8,699.8022 | 8,699.8022 | 8,646.622 | 0 |
| Jan 02 2025 | 8,645.00 | 0.93 | 0.01% | 8,645.5721 | 8,647.50 | 8,644.0686 | 0 |
| Jan 01 2025 | 8,644.0686 | 5.93 | 0.07% | 8,644.0686 | 8,644.0686 | 8,644.0686 | 0 |
| Dec 31 2024 | 8,638.1375 | 0.00 | 0.00% | 8,638.1375 | 8,638.1375 | 8,638.1375 | 0 |
| Dec 30 2024 | 8,638.1375 | -15.77 | -0.18% | 8,654.9068 | 8,654.9068 | 8,638.1375 | 0 |
| Dec 29 2024 | 8,653.9107 | 0.00 | 0.00% | 8,653.9107 | 8,653.9107 | 8,653.9107 | 0 |
| Dec 28 2024 | 8,653.9107 | 9.70 | 0.11% | 8,653.9107 | 8,653.9107 | 8,644.2106 | 0 |
| Dec 27 2024 | 8,644.2106 | 15.29 | 0.18% | 8,644.2106 | 8,644.2106 | 8,628.9199 | 0 |
| Dec 26 2024 | 8,628.9199 | 0.00 | 0.00% | 8,628.9199 | 8,628.9199 | 8,628.9199 | 0 |
| Dec 25 2024 | 8,628.9199 | -8.34 | -0.10% | 8,634.3104 | 8,634.3104 | 8,628.9199 | 0 |
| Dec 24 2024 | 8,637.2573 | -12.60 | -0.15% | 8,637.0977 | 8,637.2573 | 8,637.0977 | 0 |
| Dec 23 2024 | 8,649.8611 | 44.89 | 0.52% | 8,602.8305 | 8,649.8611 | 8,602.8305 | 0 |
| Dec 22 2024 | 8,604.9743 | 0.00 | 0.00% | 8,604.9743 | 8,604.9743 | 8,604.9743 | 0 |
| Dec 21 2024 | 8,604.9743 | -32.08 | -0.37% | 8,604.9743 | 8,637.0523 | 8,604.9743 | 0 |
| Dec 20 2024 | 8,637.0523 | -3.93 | -0.05% | 8,672.7456 | 8,672.7456 | 8,637.0523 | 0 |
| Dec 19 2024 | 8,640.9783 | 0.96 | 0.01% | 8,737.9622 | 8,737.9622 | 8,640.9783 | 0 |
| Dec 18 2024 | 8,640.0228 | 3.59 | 0.04% | 8,627.3053 | 8,640.0228 | 8,627.3053 | 0 |
| Dec 17 2024 | 8,636.4329 | 5.81 | 0.07% | 8,611.0213 | 8,637.7502 | 8,611.0213 | 0 |
| Dec 16 2024 | 8,630.6263 | 1.56 | 0.02% | 8,608.1918 | 8,630.6263 | 8,608.1918 | 0 |
| Dec 15 2024 | 8,629.0691 | 0.00 | 0.00% | 8,629.0691 | 8,629.0691 | 8,629.0691 | 0 |
| Dec 14 2024 | 8,629.0691 | 0.00 | 0.00% | 8,629.0691 | 8,629.0691 | 8,629.0691 | 0 |
| Dec 13 2024 | 8,629.0691 | -6.39 | -0.07% | 8,660.0065 | 8,661.2893 | 8,629.0691 | 0 |
| Dec 12 2024 | 8,635.4584 | 5.46 | 0.06% | 8,624.267 | 8,635.4584 | 8,624.267 | 0 |
| Dec 11 2024 | 8,630.00 | 0.00 | 0.00% | 8,621.9825 | 8,630.00 | 8,617.0496 | 0 |
| Dec 10 2024 | 8,630.00 | -4.18 | -0.05% | 8,637.0486 | 8,634.266 | 8,625.00 | 0 |
| Dec 09 2024 | 8,634.1842 | 2.91 | 0.03% | 8,650.4927 | 8,650.4927 | 8,625.00 | 0 |
| Dec 08 2024 | 8,631.2703 | 0.00 | 0.00% | 8,631.2703 | 8,631.2703 | 8,631.2703 | 0 |
| Dec 07 2024 | 8,631.2703 | 6.97 | 0.08% | 8,631.2703 | 8,631.2703 | 8,624.2978 | 0 |
| Dec 06 2024 | 8,624.2978 | 4.30 | 0.05% | 8,594.4079 | 8,626.00 | 8,624.2978 | 0 |
| Dec 05 2024 | 8,620.00 | 0.00 | 0.00% | 8,614.0469 | 8,626.4863 | 8,614.0469 | 0 |
| Dec 04 2024 | 8,620.00 | -10.00 | -0.12% | 8,632.8333 | 8,632.8333 | 8,620.00 | 0 |
| Dec 03 2024 | 8,630.00 | -1.00 | -0.01% | 8,647.6488 | 8,647.6488 | 8,625.0344 | 0 |
| Dec 02 2024 | 8,631.00 | 28.12 | 0.33% | 8,645.815 | 8,645.815 | 8,615.2034 | 0 |
| Dec 01 2024 | 8,602.8821 | 0.00 | 0.00% | 8,602.8821 | 8,602.8821 | 8,602.8821 | 0 |
| Nov 30 2024 | 8,602.8821 | -27.12 | -0.31% | 8,602.8821 | 8,630.00 | 8,602.8821 | 0 |
| Nov 29 2024 | 8,630.00 | 13.22 | 0.15% | 8,610.1338 | 8,631.00 | 8,610.1338 | 0 |
| Nov 28 2024 | 8,616.7843 | -14.22 | -0.16% | 8,592.3737 | 8,616.7843 | 8,592.3737 | 0 |
| Nov 27 2024 | 8,631.00 | 1.00 | 0.01% | 8,638.6436 | 8,638.6436 | 8,621.6891 | 0 |
| Nov 26 2024 | 8,630.00 | 0.00 | 0.00% | 8,638.468 | 8,638.468 | 8,591.616 | 0 |
| Nov 25 2024 | 8,630.00 | -1.00 | -0.01% | 8,569.7924 | 8,631.00 | 8,569.7924 | 0 |
| Nov 24 2024 | 8,631.00 | 0.00 | 0.00% | 8,631.00 | 8,631.00 | 8,631.00 | 0 |
| Nov 23 2024 | 8,631.00 | 0.00 | 0.00% | 8,631.00 | 8,631.00 | 8,631.00 | 0 |
| Nov 22 2024 | 8,631.00 | 1.00 | 0.01% | 8,659.4059 | 8,659.4059 | 8,626.106 | 0 |
| Nov 21 2024 | 8,630.00 | -1.00 | -0.01% | 8,627.172 | 8,631.00 | 8,619.3212 | 0 |
| Nov 20 2024 | 8,631.00 | 1.00 | 0.01% | 8,587.7358 | 8,631.00 | 8,587.7358 | 0 |
| Nov 19 2024 | 8,630.00 | -1.00 | -0.01% | 8,576.3374 | 8,631.00 | 8,576.3374 | 0 |
| Nov 18 2024 | 8,631.00 | -12.50 | -0.14% | 8,646.941 | 8,646.941 | 8,578.5239 | 0 |
| Nov 17 2024 | 8,643.4972 | 0.00 | 0.00% | 8,643.4972 | 8,643.4972 | 8,643.4972 | 0 |
| Nov 16 2024 | 8,643.4972 | 13.50 | 0.16% | 8,643.4972 | 8,643.4972 | 8,643.4972 | 0 |
| Nov 15 2024 | 8,630.00 | -1.00 | -0.01% | 8,615.9015 | 8,631.00 | 8,615.9015 | 0 |
| Nov 14 2024 | 8,631.00 | 1.00 | 0.01% | 8,685.0668 | 8,688.5649 | 8,618.0699 | 0 |
| Nov 13 2024 | 8,630.00 | -1.00 | -0.01% | 8,611.1751 | 8,631.00 | 8,611.1751 | 0 |
| Nov 12 2024 | 8,631.00 | 8.84 | 0.10% | 8,632.7692 | 8,632.7692 | 8,623.5489 | 0 |
| Nov 11 2024 | 8,622.1613 | -46.65 | -0.54% | 8,671.7631 | 8,671.7631 | 8,622.1613 | 0 |
| Nov 10 2024 | 8,668.8114 | 38.81 | 0.45% | 8,668.8114 | 8,668.8114 | 8,668.8114 | 0 |
| Nov 09 2024 | 8,630.00 | 0.00 | 0.00% | 8,630.00 | 8,630.00 | 8,630.00 | 0 |
| Nov 08 2024 | 8,630.00 | -1.00 | -0.01% | 8,599.0803 | 8,780.00 | 8,599.0803 | 0 |
| Nov 07 2024 | 8,631.00 | 1.00 | 0.01% | 8,616.4669 | 8,631.00 | 8,616.4669 | 0 |
| Nov 06 2024 | 8,630.00 | 0.00 | 0.00% | 8,623.7889 | 8,630.00 | 8,623.7889 | 0 |
| Nov 05 2024 | 8,630.00 | 0.00 | 0.00% | 8,626.3065 | 8,632.50 | 8,626.3065 | 0 |
| Nov 04 2024 | 8,630.00 | 16.30 | 0.19% | 8,598.8853 | 8,631.00 | 8,598.8853 | 0 |
| Nov 03 2024 | 8,613.7021 | 0.00 | 0.00% | 8,613.7021 | 8,613.7021 | 8,613.7021 | 0 |
| Nov 02 2024 | 8,613.7021 | -17.30 | -0.20% | 8,613.7021 | 8,631.00 | 8,613.7021 | 0 |
| Nov 01 2024 | 8,631.00 | 1.00 | 0.01% | 8,614.9688 | 8,631.00 | 8,614.9688 | 0 |
| Oct 31 2024 | 8,630.00 | -1.00 | -0.01% | 8,607.9707 | 8,631.00 | 8,607.9707 | 0 |
| Oct 30 2024 | 8,631.00 | 1.00 | 0.01% | 8,604.1173 | 8,631.5301 | 8,607.0193 | 0 |
| Oct 29 2024 | 8,630.00 | -1.00 | -0.01% | 8,627.1137 | 8,630.00 | 8,625.00 | 0 |
| Oct 28 2024 | 8,631.00 | -10.52 | -0.12% | 8,619.4234 | 8,641.5181 | 8,619.4234 | 0 |
| Oct 27 2024 | 8,641.5181 | -0.88 | -0.01% | 8,641.5181 | 8,642.3982 | 8,641.5181 | 0 |
| Oct 26 2024 | 8,642.3982 | 0.00 | 0.00% | 8,642.3982 | 8,642.3982 | 8,642.3982 | 0 |
