currencies.zone

History GNF / USD

The GNF/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate8,764.000000
Inverse rate0.000114
Average8,687.599174
Change+2.10%
Observations269
Download CSV
DateOpenCloseHighLow
Friday, August 7, 20268,766.0000008,764.0000008,766.0000008,750.000000
Thursday, August 6, 20268,720.3730478,755.0000008,720.3730478,703.987305
Wednesday, August 5, 20268,692.4169928,760.0000008,702.5068368,692.416992
Tuesday, August 4, 20268,691.0527348,765.0000008,700.9990238,691.052734
Monday, August 3, 20268,716.5888678,713.5595708,716.5888678,701.389648
Sunday, August 2, 20268,667.2587898,674.2080088,701.5000008,667.258789
Saturday, August 1, 20268,762.0000008,762.0000008,762.0000008,762.000000
Friday, July 31, 20268,757.0000008,762.0000008,762.0000008,725.000000
Thursday, July 30, 20268,664.4384778,735.0000008,704.7666028,664.438477
Wednesday, July 29, 20268,644.6904308,735.0000008,700.8828138,644.690430
Tuesday, July 28, 20268,675.5361338,725.0000008,697.8662118,675.536133
Monday, July 27, 20268,711.0576178,720.0000008,711.0576178,697.451172
Sunday, July 26, 20268,679.1425788,697.2187508,695.8808598,679.142578
Friday, July 24, 20268,748.0000008,748.0000008,755.0000008,725.000000
Thursday, July 23, 20268,714.6425788,713.1494148,755.0000008,692.062500
Wednesday, July 22, 20268,684.9130868,750.0000008,695.8427738,675.491211
Tuesday, July 21, 20268,707.2421888,755.0000008,707.2421888,694.432617
Monday, July 20, 20268,709.2519538,750.0000008,709.2519538,695.157227
Sunday, July 19, 20268,686.4882818,681.4384778,695.6523448,686.488281
Friday, July 17, 20268,741.0000008,748.0000008,748.0000008,741.000000
Thursday, July 16, 20268,704.0488288,755.0000008,704.0488288,689.109375
Wednesday, July 15, 20268,648.0175788,653.3349618,690.9863288,648.017578
Tuesday, July 14, 20268,659.5644538,750.0000008,690.1308598,659.564453
Monday, July 13, 20268,730.5556648,755.0000008,730.5556648,690.004883
Sunday, July 12, 20268,721.7138678,701.1337898,721.7138678,698.467773
Thursday, July 9, 20268,679.6513678,755.0000008,694.7773448,679.651367
Wednesday, July 8, 20268,675.7187508,755.0000008,689.4501958,675.718750
Tuesday, July 7, 20268,711.3544928,755.0000008,711.3544928,691.574219
Monday, July 6, 20268,677.5976568,672.4042978,690.6718758,677.597656
Sunday, July 5, 20268,698.1611338,694.0185558,698.1611338,693.976563
Thursday, July 2, 20268,673.9003918,745.0000008,685.4423838,660.605469
Wednesday, July 1, 20268,689.7851568,740.0000008,689.7851568,689.785156
Tuesday, June 30, 20268,681.5146488,669.9638678,745.0000008,681.514648
Monday, June 29, 20268,678.5527348,673.1591808,698.7441418,678.552734
Sunday, June 28, 20268,695.7666028,691.0351568,695.7666028,687.722656
Thursday, June 25, 20268,668.2236338,661.6318368,755.0000008,652.237305
Wednesday, June 24, 20268,674.7753918,682.1572278,687.5244148,665.613281
Tuesday, June 23, 20268,750.0000008,700.1992198,750.0000008,682.157227
Monday, June 22, 20268,705.2783208,755.0000008,705.2783208,684.363281
Sunday, June 21, 20268,686.7685558,682.0351568,686.7685558,686.768555
Thursday, June 18, 20268,679.4228528,750.0000008,679.4228528,679.422852
Wednesday, June 17, 20268,686.0126958,684.4384778,686.0126958,686.012695
Tuesday, June 16, 20268,684.4384778,755.0000008,684.4384778,684.438477
Monday, June 15, 20268,695.9521488,683.5556648,750.0000008,686.173828
Sunday, June 14, 20268,683.5556648,681.2666028,683.5556648,683.555664
Friday, June 12, 20268,720.0000008,720.0000008,755.0000008,720.000000
Thursday, June 11, 20268,652.7363288,750.0000008,681.5664068,652.736328
Wednesday, June 10, 20268,677.0732428,685.9755868,677.0732428,677.073242
Tuesday, June 9, 20268,699.6074228,755.0000008,699.6074228,685.975586
Monday, June 8, 20268,750.0000008,755.0000008,750.0000008,678.816406
Sunday, June 7, 20268,679.8964848,755.0000008,679.8964848,679.896484
Thursday, June 4, 20268,702.0917978,750.0000008,702.0917978,691.168945
Wednesday, June 3, 20268,696.3642588,755.0000008,696.3642588,681.755859
Tuesday, June 2, 20268,687.0078138,755.0000008,687.0078138,687.007813
Monday, June 1, 20268,700.3994148,750.0000008,700.3994148,687.848633
Sunday, May 31, 20268,690.3134778,755.0000008,690.3134778,690.313477
Thursday, May 28, 20268,652.9921888,750.0000008,689.2285168,652.992188
Wednesday, May 27, 20268,699.5048838,755.0000008,699.5048838,683.367188
Tuesday, May 26, 20268,689.5996098,750.0000008,689.5996098,686.500977
Monday, May 25, 20268,686.0917978,686.4658208,686.0917978,686.091797
Sunday, May 24, 20268,686.4658208,659.2177738,686.4658208,686.465820
Thursday, May 21, 20268,689.3896488,750.0000008,689.3896488,689.389648
Wednesday, May 20, 20268,686.7021488,755.0000008,686.7021488,686.702148
Tuesday, May 19, 20268,691.3789068,750.0000008,755.0000008,691.378906
Monday, May 18, 20268,691.1992198,755.0000008,691.1992198,691.199219
Sunday, May 17, 20268,688.7724618,708.5537118,688.7724618,688.772461
Thursday, May 14, 20268,731.5751958,755.0000008,731.5751958,695.091797
Wednesday, May 13, 20268,693.1640638,750.0000008,693.1640638,693.164063
Tuesday, May 12, 20268,699.5410168,698.9111338,750.0000008,697.062500
Monday, May 11, 20268,700.3818368,750.0000008,700.3818368,697.503906
Sunday, May 10, 20268,695.5781258,674.4941418,699.1992198,695.578125
Thursday, May 7, 20268,727.8281258,714.9365238,727.8281258,696.613281
Wednesday, May 6, 20268,730.8105478,755.0000008,750.0000008,702.600586
Tuesday, May 5, 20268,681.0283208,697.7714848,755.0000008,681.028320
Monday, May 4, 20268,702.4238288,755.0000008,702.4238288,702.423828
Sunday, May 3, 20268,700.8173838,750.0000008,750.0000008,700.817383
Friday, May 1, 20268,750.0000008,750.0000008,755.0000008,750.000000
Thursday, April 30, 20268,700.2177738,750.0000008,755.0000008,700.217773
Wednesday, April 29, 20268,700.2177738,750.0000008,700.2177738,700.217773
Tuesday, April 28, 20268,700.9638678,755.0000008,755.0000008,700.963867
Monday, April 27, 20268,720.7343758,717.7216808,729.8974618,696.247070
Sunday, April 26, 20268,703.3173838,686.7138678,707.7666028,703.317383
Thursday, April 23, 20268,699.0322278,750.0000008,699.0322278,699.032227
Wednesday, April 22, 20268,730.1416028,755.0000008,730.1416028,702.053711
Tuesday, April 21, 20268,711.1250008,750.0000008,755.0000008,704.461914
Monday, April 20, 20268,688.1250008,755.0000008,699.6445318,688.125000
Sunday, April 19, 20268,726.6474618,733.5576178,755.0000008,694.211914
Thursday, April 16, 20268,695.3203138,697.3134778,755.0000008,695.320313
Wednesday, April 15, 20268,674.6992198,750.0000008,755.0000008,674.699219
Tuesday, April 14, 20268,702.5478528,755.0000008,702.5478528,695.984375

About these data

The GNF/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.

Choose a currency