Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
USD GMD
USDGMD
US Dollar / Gambian Dalasi
74.2933 GMD
+0.0186 (%+0.03)
Overview
Technicals
Comments
Archive

USDGMD: US Dollar / Gambian Dalasi Historical Data

Historical price data, yearly archive and performance analysis for US Dollar / Gambian Dalasi.

Historical Chart

Loading chart...

Average

OPEN 71.6095
CLOSE 71.5305

Low

LOW 68

High

HIGH 74.4019
DATE OPEN HIGH LOW CLOSE
01/01/2025 71.9369 72.499 71.371 72.437
01/02/2025 72.4685 72.5 72.1786 72.373
01/05/2025 72.4365 72.4999 70.6555 71.4762
01/06/2025 70.7381 71.5 69.874 70.4682
01/07/2025 70.4841 70.9999 70.1834 70.937
01/08/2025 70.9685 71.3427 69.9352 71.2928
01/09/2025 71.3964 71.5 70.1132 71.3108
01/12/2025 71.4054 71.996 70.5591 71.4921
01/13/2025 71.873 72 71.3434 71.871
01/14/2025 71.9355 71.996 70.1712 70.8725
01/15/2025 71.1863 71.5623 69.9252 71.2519
01/16/2025 71.1259 72.499 71 72.2495
01/19/2025 72.3747 72.5 72.2182 72.4667
01/20/2025 72.4834 72.4998 72 72.4961
01/21/2025 72.498 72.996 71.3745 72.953
01/22/2025 72.9765 73 71.2875 72
01/23/2025 72 72.998 71.3747 72.4059
01/26/2025 72.4529 73.4971 70.8735 73.1243
01/27/2025 73.3121 73.5 71.4921 71.496
01/28/2025 71.748 72 71.3588 71.9999
01/29/2025 71.9999 72.499 71.748 72.4961
01/30/2025 72.248 72.5 72.1865 72.4961
02/02/2025 72.498 72.5 71.7187 72.4843
02/03/2025 72.4922 72.499 72 72.4683
02/04/2025 72.4841 72.499 71.375 71.9373
02/05/2025 71.9686 72 70.874 71.9365
02/06/2025 71.9682 72 70.9373 71.874
02/09/2025 71.937 72 70.7264 71.122
02/10/2025 71.311 71.5 70.122 70.7441
02/11/2025 71.122 71.996 70.4371 71.4941
02/12/2025 70.747 71.5 70.122 71.4882
02/13/2025 71.4941 71.5 70.5562 71.4961
02/16/2025 71.498 71.5 71.2187 71.242
02/17/2025 71 71.5 70.625 70.8125
02/18/2025 70.9375 70.9375 70 70
02/19/2025 70.75 70.75 70.5 70.5
02/20/2025 70 71.5 70 71.2187
02/23/2025 71.1093 71.1093 70.5 70.5
02/24/2025 70 72.2062 70 70.9138
02/25/2025 71.7444 72.575 70.686 70.9136
02/26/2025 71.7443 72.575 70.7068 71.6409
02/27/2025 70.8204 72.575 70.686 71.7112
03/02/2025 72.1431 72.359 70 71.0798
03/03/2025 71.8274 72.575 70.4784 71.0748
03/04/2025 71.8249 72.575 70.7068 70.9137
03/05/2025 71.7443 72.575 70.8082 70.9137
03/06/2025 71.7443 72.575 70.686 70.9004
03/09/2025 71.7377 72.3463 70.8617 71.6731
03/10/2025 72.124 72.4907 71 71.6941
03/11/2025 72.1595 72.4898 70.9314 71.1008
03/12/2025 71.8629 72.625 70.8537 70.9048
03/13/2025 72.1387 72.1856 70 71.0899
03/16/2025 71.8199 72.1849 70 71.0693
03/17/2025 71.8096 72.5499 70.0111 71.0693
03/18/2025 71.8096 72.5499 70.2028 70.2776
03/19/2025 71.4388 72.3096 69 70.2774
03/20/2025 71.4387 72.0776 70.2048 70.2774
03/23/2025 71.4387 72.5032 69 72.2516
03/24/2025 72.4258 72.5999 71.5427 71.6709
03/25/2025 72.5999 72.5999 70.7882 71.1008
03/26/2025 71.8629 72.4363 70 70.9403
03/27/2025 71.7951 72.4296 70 70.9365
03/30/2025 71.7807 72.625 70.1945 71.8629
03/31/2025 70.9314 72.625 70.5238 71.7781
04/01/2025 70.889 72.625 70.2157 71.8628
04/02/2025 70.9314 72.4568 70 71.7692
04/03/2025 70.8846 72.2653 70 71.7977
04/06/2025 72.2238 72.4369 70 71.7737
04/07/2025 70.8868 72.65 69.9694 71.1101
04/08/2025 71.88 72.65 70.8833 70.9404
04/09/2025 71.7952 72.4308 70 71.531
04/10/2025 72.103 72.542 70.7858 71.1224
04/13/2025 70.5612 72.6749 70.5612 70.6687
04/14/2025 70 70 70 70
04/16/2025 70 70.625 70 70.625
04/17/2025 70 70.5 70 70.5
04/20/2025 70 70.625 70 70.625
04/21/2025 70 70 69.5 69.5
04/22/2025 70 70.5 70 70.25
04/23/2025 70 70 70 70
04/24/2025 70 70.5 70 70.5
04/27/2025 70 70 69.5 69.5
04/28/2025 69.875 70 69.5 69.5
04/29/2025 69.75 70.5 69.75 70.5
04/30/2025 70 70 70 70
05/01/2025 70 70 70 70
05/04/2025 70 70 69.5 69.5
05/05/2025 70 70 69.5 69.5
05/06/2025 70 70.5 70 70.125
05/07/2025 70 70 70 70
05/08/2025 70 70 69.5 69.5
05/11/2025 70 70 70 70
05/12/2025 70 70.5 70 70
05/13/2025 70.125 70.5 70.125 70.5
05/14/2025 71 71 70.25 70.25
05/15/2025 70 70 70 70
05/19/2025 70 70.25 69.5 70.25
05/20/2025 71 71 70.5 70.5
05/21/2025 70.25 70.25 70.25 70.25
05/22/2025 70 70 70 70
05/25/2025 70 70 70 70
05/26/2025 70 70 70 70
05/28/2025 70 70 70 70
05/29/2025 70 70 70 70
06/01/2025 70 70 69.25 69.25
06/02/2025 70 70 69.5 69.5
06/03/2025 69 69 69 69
06/04/2025 69 69 68 68
06/05/2025 68 69.5 68 69.5
06/08/2025 70 70 69.5 69.5
06/09/2025 69 69 69 69
06/10/2025 69 69 69 69
06/11/2025 69 69 69 69
06/12/2025 69 69 69 69
06/15/2025 69 70 69 70
06/16/2025 70 70 70 70
06/17/2025 70 70 70 70
06/18/2025 70 70 70 70
06/19/2025 70 70 69.5 69.5
06/22/2025 69 69 69 69
06/23/2025 69 69 69 69
06/24/2025 69 69 69 69
06/25/2025 69 69 69 69
06/26/2025 69 69 69 69
06/29/2025 69 69 69 69
06/30/2025 69 69 69 69
07/01/2025 69 71.1437 69 71.1437
07/02/2025 71.2968 71.4499 71.2968 71.4499
07/03/2025 71.4499 71.4499 71.4499 71.4499
07/06/2025 71.4499 71.4799 71.4499 71.4799
07/07/2025 71.4799 71.4799 71.4799 71.4799
07/08/2025 71.4799 71.5 71.4799 71.5
07/09/2025 71.5 71.5 71.5 71.5
07/10/2025 71.5 71.5492 71.5 71.5492
07/13/2025 71.5499 71.5499 71.5499 71.5499
07/14/2025 71.5499 71.5499 71.5499 71.5499
07/15/2025 71.5499 71.5499 71.5499 71.5499
07/16/2025 71.5499 71.5499 71.5499 71.5499
07/17/2025 71.5499 71.5499 71.5499 71.5499
07/20/2025 71.5499 71.5499 71.1375 71.5435
07/21/2025 71.5467 71.5499 71.275 71.4125
07/22/2025 71.4812 71.5499 71.275 71.275
07/23/2025 71.4125 71.5499 71.4125 71.5499
07/24/2025 71.5499 71.5499 71 71.5457
07/27/2025 71.5499 71.5499 71.275 71.5478
07/28/2025 71.5499 71.5992 71.1498 71.3749
07/29/2025 71.4874 71.8878 71.3149 71.7589
07/30/2025 71.6944 71.9075 71.63 71.63
07/31/2025 71.63 71.8249 71.63 71.6609
08/03/2025 71.6554 71.8151 71.6303 71.6415
08/04/2025 71.6328 71.81 71.6201 71.6229
08/05/2025 71.6199 71.8 71.6 71.65
08/06/2025 71.625 71.625 71.58 71.58
08/07/2025 71.79 71.79 71.5799 71.5974
08/10/2025 71.6 71.7999 71.6 71.7
08/11/2025 71.625 71.8145 71.6 71.6415
08/12/2025 71.6357 71.8249 71.63 71.65
08/13/2025 71.65 71.825 71.6499 71.6609
08/14/2025 71.6527 71.825 71.4124 71.6462
08/17/2025 71.649 71.6499 71.649 71.6499
08/18/2025 71.3249 71.7496 70.6874 71.7464
08/19/2025 71.7482 71.75 71.375 71.375
08/20/2025 71 71.7497 70.8746 71.7497
08/21/2025 71.75 71.75 70.5937 71.1718
08/24/2025 71.6054 71.75 69.6875 71.5117
08/25/2025 71.6904 71.75 70.1718 70.9609
08/26/2025 71.3554 71.7999 69.9499 71.5718
08/27/2025 71.6859 71.7999 71.6859 71.7999
08/28/2025 71.7999 71.7999 70.2999 71.097
08/31/2025 71.4485 71.9499 71.4485 71.9499
09/01/2025 71.95 71.95 70.4874 71.7671
09/02/2025 71.8585 71.95 70.975 71.9195
09/03/2025 71.9347 71.95 71.9347 71.95
09/04/2025 71.95 71.95 70.2436 70.2436
09/07/2025 71.0968 71.95 71.0968 71.937
09/08/2025 71.9435 71.95 70.975 71.9195
09/09/2025 71.9347 71.95 71.9347 71.95
09/10/2025 71.95 71.95 71.95 71.95
09/11/2025 71.95 72.1499 71.95 72.1499
09/14/2025 72.1499 72.1499 70.5375 72.1492
09/15/2025 72.1496 72.2492 71.1246 71.1246
09/16/2025 70.5623 72.2499 70.5623 72.2499
09/17/2025 72.2499 72.6499 72.2499 72.3437
09/18/2025 72.3218 72.3218 72.2999 72.2999
09/21/2025 72.2999 72.5316 72.0632 72.2676
09/22/2025 72.2588 72.2588 72.25 72.25
09/23/2025 72.25 72.5374 71.3125 72.5374
09/24/2025 72.4187 72.4187 71.3244 72.239
09/25/2025 72.2695 72.2999 71.1499 71.7249
09/28/2025 72.0124 72.5187 72.0124 72.3273
09/29/2025 72.3136 72.7687 72.075 72.3036
09/30/2025 72.3018 74.0749 72.1499 74.0749
10/01/2025 73.1874 73.1874 72.075 72.2718
10/02/2025 72.2859 72.2999 72.1499 72.2988
10/05/2025 72.2999 72.2999 70.3312 72.1769
10/06/2025 72.2384 72.3999 71.6999 72.3993
10/07/2025 72.3996 72.3999 70.6 70.6
10/08/2025 71.5 72.3999 69.85 69.85
10/09/2025 71.4125 72.3999 70.6 72.3937
10/12/2025 72.3999 72.3999 72.3999 72.3999
10/13/2025 72.3999 72.7246 72.3999 72.4542
10/14/2025 72.4521 72.4521 70.6124 70.6124
10/15/2025 71.6281 72.45 71.1124 72.2828
10/16/2025 72.3664 72.45 70.6124 72.4243
10/19/2025 72.4371 72.45 70.6 72.35
10/20/2025 72.375 72.4484 70.6121 72.4371
10/21/2025 72.4435 72.45 72.1124 72.4078
10/22/2025 72.45 72.45 71.3624 71.9062
10/23/2025 72.1781 72.45 71.7249 72.1562
10/26/2025 72.3031 72.4992 71.3748 72.2187
10/27/2025 72.3593 72.5 72.3593 72.5
10/28/2025 72.5 72.5 71.3628 72.1782
10/29/2025 72.3141 72.45 71.225 72.4117
10/30/2025 72.4308 72.45 72.4003 72.4003
11/02/2025 72.4001 72.4001 72.1 72.1
11/03/2025 72.25 72.4499 71.7249 71.7249
11/04/2025 72.0874 72.45 72.0874 72.45
11/05/2025 72.45 72.45 72.3011 72.3011
11/06/2025 72.3005 72.4494 72.2999 72.4494
11/09/2025 72.4497 72.5997 72.4497 72.5997
11/10/2025 72.5998 72.5999 71.4 72.4312
11/11/2025 72.4656 72.5 72.4503 72.4503
11/12/2025 72.4501 72.5499 71 72.5499
11/13/2025 72.5499 72.5499 72.5499 72.5499
11/16/2025 72.5499 72.5499 71.7749 72.5015
11/17/2025 72.5257 72.5499 71.5504 71.7752
11/18/2025 72 72.6955 71.55 72.6671
11/19/2025 72.6835 72.7 72.6835 72.7
11/20/2025 72.7 72.7 71.425 72.3812
11/23/2025 72.5406 73.8761 72.2915 73.2267
11/24/2025 73.4357 74.0175 72.2923 73.6788
11/25/2025 73.9269 74.1744 73.3448 73.6564
11/26/2025 73.9157 74.018 73.5572 73.6598
11/27/2025 73.9174 74.178 73.4377 73.6636
11/30/2025 73.6515 74.1587 73.2793 73.5855
12/01/2025 73.8752 73.9887 73.465 73.5072
12/02/2025 73.8361 74.1617 73.235 73.4145
12/03/2025 73.7897 73.9208 73.1251 73.5439
12/04/2025 73.5347 74.2284 73.481 73.5687
12/07/2025 73.4575 74.048 73.3759 73.6811
12/08/2025 73.6811 74.1193 73.5934 73.7196
12/09/2025 73.7136 73.9757 73.5892 73.7094
12/10/2025 73.7 73.9896 73.6346 73.6998
12/11/2025 73.6878 74.1754 73.5103 73.616
12/14/2025 73.4234 74.0997 73.3283 73.7743
12/15/2025 73.7641 74.2161 73.6858 73.8898
12/16/2025 73.8833 74.1109 73.7791 73.8811
12/17/2025 73.8738 74.2208 73.7313 73.9077
12/18/2025 73.9106 74.1626 73.7933 73.8566
12/21/2025 74.0527 74.2503 73.7027 73.8968
12/22/2025 73.8963 74.4 73.7567 74.3812
12/23/2025 74.3832 74.4019 74.2997 74.3473
12/24/2025 74.2717 74.2732 74.1115 74.2234
12/25/2025 74.2521 74.3249 74.1669 74.2748
12/28/2025 74.2144 74.3256 73.9078 73.9466
12/29/2025 73.9445 73.9519 73.6858 73.7181
12/30/2025 73.7185 73.9178 73.5984 73.9115
12/31/2025 73.8595 73.9339 73.8595 73.8969