GAGGBP: Gümüş Gram Spot (İngiliz Sterlini) Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5661

CLOSE 0.5663

Low

LOW 0.487

High

HIGH 0.66

DATE	OPEN	HIGH	LOW	CLOSE
01/25/2022	0.565	0.569	0.559	0.561
01/26/2022	0.562	0.563	0.541	0.545
01/27/2022	0.546	0.548	0.53	0.537
01/30/2022	0.536	0.543	0.532	0.538
01/31/2022	0.537	0.549	0.535	0.538
02/01/2022	0.537	0.542	0.532	0.536
02/02/2022	0.537	0.538	0.52	0.529
02/03/2022	0.53	0.538	0.526	0.535
02/06/2022	0.534	0.549	0.533	0.547
02/07/2022	0.546	0.551	0.541	0.55
02/08/2022	0.551	0.555	0.547	0.553
02/09/2022	0.552	0.559	0.548	0.549
02/10/2022	0.55	0.562	0.542	0.559
02/13/2022	0.56	0.569	0.557	0.567
02/14/2022	0.566	0.569	0.549	0.555
02/15/2022	0.554	0.56	0.552	0.559
02/16/2022	0.558	0.563	0.553	0.562
02/17/2022	0.561	0.569	0.559	0.565
02/20/2022	0.566	0.569	0.558	0.565
02/21/2022	0.566	0.578	0.564	0.571
02/22/2022	0.57	0.583	0.567	0.582
02/23/2022	0.583	0.611	0.567	0.575
02/24/2022	0.574	0.587	0.569	0.578
02/27/2022	0.579	0.596	0.577	0.585
02/28/2022	0.584	0.616	0.579	0.613
03/01/2022	0.614	0.615	0.599	0.605
03/02/2022	0.606	0.611	0.598	0.606
03/03/2022	0.607	0.624	0.598	0.62
03/06/2022	0.619	0.638	0.615	0.628
03/07/2022	0.627	0.66	0.62	0.647
03/08/2022	0.648	0.656	0.618	0.626
03/09/2022	0.627	0.637	0.615	0.635
03/10/2022	0.636	0.64	0.622	0.636
03/13/2022	0.635	0.641	0.613	0.618
03/14/2022	0.619	0.621	0.599	0.614
03/15/2022	0.613	0.616	0.6	0.612
03/16/2022	0.613	0.625	0.61	0.619
03/17/2022	0.62	0.623	0.605	0.608
03/20/2022	0.61	0.617	0.607	0.615
03/21/2022	0.616	0.622	0.595	0.6
03/22/2022	0.601	0.613	0.598	0.61
03/23/2022	0.609	0.629	0.607	0.621
03/24/2022	0.622	0.627	0.615	0.622
03/27/2022	0.621	0.624	0.608	0.611
03/28/2022	0.61	0.613	0.586	0.607
03/29/2022	0.608	0.612	0.605	0.608
03/30/2022	0.609	0.613	0.601	0.606
03/31/2022	0.607	0.608	0.599	0.603
04/03/2022	0.604	0.608	0.594	0.601
04/04/2022	0.602	0.609	0.595	0.598
04/05/2022	0.597	0.604	0.592	0.601
04/06/2022	0.601	0.606	0.595	0.604
04/07/2022	0.605	0.612	0.602	0.61
04/10/2022	0.611	0.626	0.609	0.619
04/11/2022	0.618	0.632	0.615	0.627
04/12/2022	0.626	0.636	0.625	0.629
04/13/2022	0.63	0.632	0.622	0.629
04/14/2022	0.63	0.632	0.628	0.631
04/17/2022	0.632	0.646	0.631	0.638
04/18/2022	0.639	0.642	0.619	0.622
04/19/2022	0.623	0.623	0.615	0.62
04/20/2022	0.619	0.621	0.601	0.607
04/21/2022	0.608	0.611	0.6	0.604
04/24/2022	0.603	0.605	0.59	0.596
04/25/2022	0.595	0.602	0.595	0.6
04/26/2022	0.601	0.606	0.595	0.597
04/27/2022	0.595	0.6	0.589	0.596
04/28/2022	0.597	0.603	0.579	0.582
05/01/2022	0.583	0.585	0.567	0.582
05/02/2022	0.583	0.586	0.574	0.58
05/03/2022	0.581	0.588	0.572	0.585
05/04/2022	0.584	0.603	0.58	0.584
05/05/2022	0.585	0.589	0.576	0.581
05/08/2022	0.582	0.585	0.565	0.568
05/09/2022	0.567	0.575	0.545	0.554
05/10/2022	0.553	0.568	0.547	0.565
05/11/2022	0.564	0.566	0.542	0.544
05/12/2022	0.543	0.554	0.54	0.553
05/15/2022	0.552	0.608	0.547	0.563
05/16/2022	0.564	0.564	0.554	0.556
05/17/2022	0.555	0.564	0.553	0.558
05/18/2022	0.557	0.565	0.551	0.563
05/19/2022	0.565	0.569	0.556	0.558
05/22/2022	0.559	0.568	0.555	0.556
05/23/2022	0.557	0.57	0.554	0.566
05/24/2022	0.567	0.57	0.559	0.562
05/25/2022	0.563	0.564	0.554	0.561
05/26/2022	0.56	0.571	0.558	0.561
05/29/2022	0.564	0.567	0.557	0.558
05/30/2022	0.557	0.559	0.545	0.546
05/31/2022	0.547	0.561	0.544	0.556
06/01/2022	0.559	0.569	0.556	0.566
06/02/2022	0.569	0.575	0.561	0.564
06/05/2022	0.566	0.576	0.547	0.565
06/06/2022	0.566	0.568	0.561	0.565
06/07/2022	0.566	0.569	0.558	0.563
06/08/2022	0.564	0.567	0.546	0.555
06/09/2022	0.556	0.574	0.551	0.57
06/12/2022	0.572	0.575	0.554	0.556
06/13/2022	0.557	0.567	0.556	0.563
06/14/2022	0.564	0.577	0.562	0.572
06/15/2022	0.571	0.574	0.563	0.57
06/16/2022	0.571	0.575	0.566	0.57
06/19/2022	0.569	0.572	0.565	0.566
06/20/2022	0.567	0.575	0.563	0.568
06/21/2022	0.567	0.571	0.559	0.562
06/22/2022	0.561	0.564	0.548	0.549
06/23/2022	0.548	0.56	0.54	0.554
06/26/2022	0.553	0.567	0.549	0.554
06/27/2022	0.555	0.559	0.548	0.55
06/28/2022	0.55	0.557	0.547	0.549
06/29/2022	0.548	0.552	0.533	0.535
06/30/2022	0.536	0.537	0.519	0.528
07/03/2022	0.529	0.531	0.523	0.53
07/04/2022	0.531	0.536	0.514	0.516
07/05/2022	0.517	0.523	0.51	0.518
07/06/2022	0.519	0.522	0.512	0.514
07/07/2022	0.513	0.52	0.511	0.516
07/10/2022	0.517	0.522	0.513	0.516
07/11/2022	0.515	0.521	0.509	0.512
07/12/2022	0.511	0.521	0.509	0.518
07/13/2022	0.519	0.52	0.495	0.5
07/14/2022	0.501	0.509	0.495	0.507
07/17/2022	0.505	0.511	0.501	0.502
07/18/2022	0.503	0.506	0.5	0.502
07/19/2022	0.503	0.512	0.5	0.501
07/20/2022	0.502	0.506	0.49	0.505
07/21/2022	0.504	0.509	0.496	0.497
07/24/2022	0.498	0.504	0.488	0.491
07/25/2022	0.492	0.5	0.49	0.497
07/26/2022	0.498	0.505	0.492	0.504
07/27/2022	0.503	0.528	0.502	0.527
07/28/2022	0.528	0.537	0.525	0.537
07/31/2022	0.538	0.539	0.529	0.535
08/01/2022	0.534	0.541	0.527	0.528
08/02/2022	0.527	0.533	0.523	0.531
08/03/2022	0.53	0.542	0.527	0.533
08/04/2022	0.534	0.538	0.523	0.53
08/07/2022	0.529	0.551	0.527	0.55
08/08/2022	0.549	0.552	0.542	0.547
08/09/2022	0.546	0.548	0.54	0.542
08/10/2022	0.541	0.544	0.533	0.535
08/11/2022	0.536	0.552	0.533	0.552
08/14/2022	0.551	0.553	0.534	0.541
08/15/2022	0.54	0.542	0.532	0.535
08/16/2022	0.536	0.538	0.525	0.528
08/17/2022	0.527	0.532	0.523	0.526
08/18/2022	0.525	0.527	0.517	0.517
08/21/2022	0.516	0.522	0.509	0.519
08/22/2022	0.518	0.523	0.514	0.519
08/23/2022	0.52	0.523	0.517	0.52
08/24/2022	0.521	0.526	0.519	0.522
08/25/2022	0.523	0.526	0.515	0.517
08/28/2022	0.518	0.521	0.51	0.516
08/29/2022	0.515	0.518	0.506	0.509
08/30/2022	0.508	0.51	0.496	0.497
08/31/2022	0.498	0.507	0.487	0.495
09/01/2022	0.496	0.508	0.495	0.504
09/04/2022	0.505	0.51	0.502	0.507
09/05/2022	0.506	0.516	0.5	0.503
09/06/2022	0.502	0.515	0.5	0.514
09/07/2022	0.515	0.521	0.512	0.517
09/08/2022	0.518	0.523	0.516	0.523
09/11/2022	0.522	0.549	0.521	0.544
09/12/2022	0.545	0.548	0.537	0.541
09/13/2022	0.54	0.546	0.538	0.546
09/14/2022	0.545	0.546	0.533	0.536
09/15/2022	0.537	0.552	0.529	0.55
09/18/2022	0.551	0.552	0.542	0.548
09/19/2022	0.549	0.55	0.538	0.544
09/20/2022	0.545	0.564	0.543	0.558
09/21/2022	0.557	0.562	0.55	0.559
09/22/2022	0.558	0.564	0.548	0.559
09/25/2022	0.56	0.579	0.55	0.551
09/26/2022	0.55	0.56	0.549	0.551
09/27/2022	0.55	0.562	0.538	0.557
09/28/2022	0.556	0.556	0.54	0.543
09/29/2022	0.543	0.556	0.54	0.548
10/02/2022	0.549	0.588	0.548	0.587
10/03/2022	0.586	0.596	0.584	0.588
10/04/2022	0.589	0.592	0.569	0.587
10/05/2022	0.586	0.595	0.581	0.594
10/06/2022	0.593	0.6	0.582	0.586
10/09/2022	0.585	0.588	0.568	0.569
10/10/2022	0.568	0.571	0.556	0.561
10/11/2022	0.561	0.564	0.547	0.551
10/12/2022	0.55	0.554	0.531	0.535
10/13/2022	0.535	0.542	0.52	0.525
10/16/2022	0.526	0.536	0.522	0.528
10/17/2022	0.527	0.536	0.526	0.532
10/18/2022	0.531	0.534	0.525	0.529
10/19/2022	0.529	0.54	0.522	0.534
10/20/2022	0.534	0.553	0.529	0.553
10/23/2022	0.553	0.557	0.541	0.548
10/24/2022	0.548	0.55	0.533	0.542
10/25/2022	0.541	0.55	0.538	0.541
10/26/2022	0.541	0.545	0.535	0.544
10/27/2022	0.545	0.546	0.527	0.532
10/30/2022	0.532	0.538	0.527	0.537
10/31/2022	0.536	0.557	0.535	0.549
11/01/2022	0.549	0.558	0.541	0.543
11/02/2022	0.542	0.562	0.538	0.56
11/03/2022	0.56	0.592	0.557	0.59
11/06/2022	0.589	0.594	0.577	0.58
11/07/2022	0.58	0.6	0.573	0.595
11/08/2022	0.596	0.607	0.592	0.595
11/09/2022	0.595	0.608	0.592	0.595
11/10/2022	0.595	0.605	0.583	0.587
11/13/2022	0.588	0.603	0.582	0.601
11/14/2022	0.601	0.604	0.579	0.585
11/15/2022	0.584	0.595	0.576	0.578
11/16/2022	0.578	0.581	0.566	0.568
11/17/2022	0.567	0.573	0.564	0.565
11/20/2022	0.565	0.57	0.56	0.567
11/21/2022	0.567	0.577	0.566	0.57
11/22/2022	0.57	0.576	0.565	0.574
11/23/2022	0.573	0.576	0.568	0.57
11/24/2022	0.57	0.572	0.563	0.57
11/27/2022	0.571	0.575	0.558	0.563
11/28/2022	0.563	0.574	0.561	0.572
11/29/2022	0.571	0.592	0.57	0.592
11/30/2022	0.591	0.598	0.583	0.598
12/01/2022	0.598	0.608	0.589	0.606
12/04/2022	0.605	0.613	0.584	0.586
12/05/2022	0.586	0.595	0.583	0.588
12/06/2022	0.588	0.601	0.585	0.598
12/07/2022	0.598	0.611	0.595	0.605
12/08/2022	0.605	0.619	0.603	0.614
12/11/2022	0.613	0.617	0.605	0.611
12/12/2022	0.611	0.624	0.609	0.617
12/13/2022	0.617	0.621	0.608	0.618
12/14/2022	0.618	0.619	0.597	0.609
12/15/2022	0.609	0.613	0.596	0.613
12/18/2022	0.613	0.617	0.605	0.608
12/19/2022	0.607	0.641	0.605	0.638
12/20/2022	0.638	0.641	0.631	0.637
12/21/2022	0.637	0.639	0.625	0.628
12/22/2022	0.628	0.636	0.627	0.633
12/25/2022	0.632	0.635	0.63	0.631
12/26/2022	0.631	0.648	0.631	0.642
12/27/2022	0.642	0.646	0.627	0.628
12/28/2022	0.628	0.641	0.626	0.636
12/29/2022	0.636	0.644	0.627	0.636

Menu

Create your free account now!

GAGGBP: Gümüş Gram Spot (İngiliz Sterlini) Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GAGGBP: Gümüş Gram Spot (İngiliz Sterlini) Historical Data

2022 Historical Chart

Average

Low

High