Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Bank Plc (OP: GRNTF )

100.93 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.78 31.78 31.78 31.78 300 -0.19(-0.59%)
Dec 30, 2019 31.97 31.97 31.97 31.97 121 -2.03(-5.97%)
Dec 27, 2019 34.00 34.00 34.00 34.00 500 +2.24(+7.05%)
Dec 26, 2019 31.92 31.92 31.76 31.76 3,281 -2.24(-6.59%)
Dec 19, 2019 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 18, 2019 33.40 34.00 31.76 34.00 1,963 +0.95(+2.87%)
Dec 17, 2019 32.00 33.35 31.76 33.05 1,950 +1.05(+3.28%)
Dec 16, 2019 32.00 32.00 32.00 99 +0.00(+0.00%)
Dec 13, 2019 31.48 32.00 31.48 32.00 1,700 +0.00(+0.00%)
Dec 12, 2019 31.00 32.75 31.00 32.00 1,355 +1.00(+3.23%)
Dec 11, 2019 31.00 31.00 31.00 31.00 709 +0.00(+0.00%)
Dec 10, 2019 31.00 31.00 31.00 31.00 195 +0.57(+1.87%)
Dec 09, 2019 30.43 30.43 30.43 30.43 1,086 -1.22(-3.85%)
Dec 06, 2019 31.65 31.65 31.65 31.65 500 -1.09(-3.33%)
Dec 05, 2019 32.74 32.74 32.74 32.74 235 +1.39(+4.43%)
Dec 04, 2019 31.35 31.35 31.35 31.35 2,530 -0.65(-2.03%)
Dec 03, 2019 32.00 32.00 32.00 18 +0.00(+0.00%)
Dec 02, 2019 32.00 32.00 32.00 70 +0.00(+0.00%)
Nov 29, 2019 32.00 32.00 32.00 32.00 1,300 -0.50(-1.54%)
Nov 27, 2019 32.25 32.50 32.25 32.50 44,300 +0.05(+0.15%)
Nov 26, 2019 30.43 32.45 30.43 32.45 76,880 +2.02(+6.64%)
Nov 25, 2019 30.43 30.43 30.43 30.43 627 -1.57(-4.91%)
Nov 22, 2019 32.00 32.00 32.00 6 +0.00(+0.00%)
Nov 21, 2019 32.00 32.00 32.00 65 +0.00(+0.00%)
Nov 15, 2019 32.00 32.00 32.00 0 +0.00(+0.00%)
Nov 14, 2019 30.40 32.00 30.40 32.00 1,044 -3.00(-8.57%)
Nov 13, 2019 35.00 35.00 35.00 35.00 191 +2.00(+6.06%)
Nov 12, 2019 34.00 38.00 33.00 33.00 665 -0.70(-2.08%)
Nov 11, 2019 33.70 33.70 33.70 33.70 178 -0.30(-0.88%)
Nov 08, 2019 34.00 34.00 34.00 26 +0.00(+0.00%)
Nov 07, 2019 34.01 34.01 34.00 34.00 321 -4.50(-11.69%)
Nov 06, 2019 38.50 38.50 38.50 31 +0.00(+0.00%)
Nov 05, 2019 38.50 38.50 38.50 34 +0.00(+0.00%)
Nov 04, 2019 38.50 38.50 38.50 30 +0.00(+0.00%)
Nov 01, 2019 38.50 38.50 38.50 38.50 500 +1.44(+3.89%)
Oct 31, 2019 37.06 37.06 37.06 37.06 162 +2.56(+7.42%)
Oct 30, 2019 34.50 34.50 34.50 34.50 216 +1.00(+2.99%)
Oct 29, 2019 33.50 33.50 33.50 33.50 103 -0.50(-1.47%)
Oct 28, 2019 32.45 34.00 32.25 34.00 622 +1.48(+4.55%)
Oct 25, 2019 32.52 32.52 32.52 1 +0.00(+0.00%)
Oct 24, 2019 32.54 32.54 32.52 32.52 442 -0.59(-1.78%)
Oct 23, 2019 33.40 34.50 33.11 33.11 800 -0.90(-2.65%)
Oct 22, 2019 34.01 34.01 34.01 4 +0.00(+0.00%)
Oct 21, 2019 34.01 34.01 34.01 39 +0.00(+0.00%)
Oct 18, 2019 34.01 34.01 34.01 74 +0.00(+0.00%)
Oct 17, 2019 34.01 34.01 34.01 1 +0.00(+0.00%)
Oct 15, 2019 34.01 34.01 34.01 0 -9.84(-22.44%)
Oct 14, 2019 43.85 43.85 43.85 80 +0.00(+0.00%)
Oct 11, 2019 30.40 44.00 30.40 43.85 1,100 +11.85(+37.03%)
Oct 10, 2019 31.00 32.00 31.00 32.00 1,530 +1.75(+5.79%)
Oct 09, 2019 31.00 31.00 30.25 30.25 1,065 -1.00(-3.20%)
Oct 08, 2019 31.25 31.25 31.25 10 +0.00(+0.00%)
Oct 07, 2019 30.58 31.25 30.58 31.25 1,122 +0.48(+1.56%)
Oct 04, 2019 32.80 32.86 30.65 30.77 2,900 -2.90(-8.61%)
Oct 03, 2019 33.67 33.67 33.67 33.67 197 +0.00(+0.00%)
Sep 25, 2019 33.67 33.67 33.67 0 -1.33(-3.80%)
Sep 24, 2019 35.00 35.00 35.00 102 +0.00(+0.00%)
Sep 23, 2019 35.00 35.00 35.00 109 +0.00(+0.00%)
Sep 18, 2019 35.00 35.00 35.00 0 -1.50(-4.11%)
Sep 17, 2019 35.25 36.50 35.25 36.50 496 -0.50(-1.35%)
Sep 16, 2019 36.04 38.50 36.04 37.00 1,354 +1.40(+3.93%)
Sep 13, 2019 35.60 35.60 35.60 35.60 100 -0.90(-2.47%)
Sep 12, 2019 36.50 36.50 36.50 50 +0.00(+0.00%)
Sep 11, 2019 36.50 36.50 36.50 36.50 151 +0.50(+1.39%)
Sep 10, 2019 33.52 36.00 33.52 36.00 491 +0.00(+0.00%)
Sep 09, 2019 36.00 36.00 36.00 50 +0.00(+0.00%)
Sep 06, 2019 36.00 36.00 36.00 128 +0.00(+0.00%)
Sep 05, 2019 36.00 36.00 36.00 146 +0.00(+0.00%)
Sep 04, 2019 36.00 36.00 36.00 36.00 744 +0.00(+0.00%)
Sep 03, 2019 35.00 36.00 33.51 36.00 944 +0.00(+0.00%)
Aug 30, 2019 36.00 36.00 36.00 70 +0.00(+0.00%)
Aug 29, 2019 36.00 36.00 36.00 48 +0.00(+0.00%)
Aug 28, 2019 36.00 36.00 36.00 36.00 1,009 +1.00(+2.86%)
Aug 27, 2019 35.00 35.00 35.00 30 +0.00(+0.00%)
Aug 26, 2019 33.52 35.00 33.52 35.00 320 +1.48(+4.42%)
Aug 23, 2019 35.00 35.00 33.20 33.52 600 -1.48(-4.23%)
Aug 22, 2019 35.00 35.00 35.00 24 +0.00(+0.00%)
Aug 21, 2019 35.00 35.00 35.00 35.00 368 -1.00(-2.78%)
Aug 20, 2019 36.00 36.00 36.00 14 +0.00(+0.00%)
Aug 19, 2019 36.00 36.00 36.00 60 +0.00(+0.00%)
Aug 16, 2019 36.00 36.00 36.00 126 +0.00(+0.00%)
Aug 15, 2019 36.00 36.00 36.00 36.00 134 +0.00(+0.00%)
Aug 14, 2019 37.00 37.00 36.00 36.00 265 -1.58(-4.20%)
Aug 12, 2019 37.58 37.58 37.58 0 -0.55(-1.44%)
Aug 09, 2019 42.00 42.00 38.13 38.13 1,400 -3.87(-9.21%)
Aug 08, 2019 42.00 42.00 42.00 42.00 324 +0.95(+2.31%)
Aug 07, 2019 41.05 41.05 41.05 100 +0.00(+0.00%)
Aug 06, 2019 41.05 41.05 41.05 41.05 1,499 +0.00(+0.00%)
Aug 05, 2019 41.65 41.65 41.05 41.05 449 -0.55(-1.32%)
Aug 02, 2019 43.00 43.00 41.60 41.60 600 +0.60(+1.46%)
Aug 01, 2019 39.60 41.75 39.60 41.00 2,447 +3.35(+8.90%)
Jul 31, 2019 37.65 37.65 37.65 37.65 321 -3.35(-8.17%)
Jul 30, 2019 41.00 41.00 41.00 17 +0.00(+0.00%)
Jul 29, 2019 41.00 41.00 41.00 41.00 586 +0.70(+1.74%)
Jul 26, 2019 40.30 41.30 40.30 40.30 300 -1.00(-2.42%)
Jul 25, 2019 45.00 45.00 41.30 41.30 1,211 -0.70(-1.67%)
Jul 24, 2019 48.10 48.10 42.00 42.00 1,609 -0.30(-0.71%)
Jul 23, 2019 42.30 42.30 42.30 42.30 120 +1.71(+4.21%)
Jul 22, 2019 40.59 40.59 40.59 40.59 1,364 +0.00(+0.00%)
Jul 19, 2019 40.00 40.59 40.00 40.59 800 +0.59(+1.48%)
Jul 18, 2019 40.00 40.00 40.00 136 +0.00(+0.00%)
Jul 17, 2019 40.00 40.00 40.00 217 +0.00(+0.00%)
Jul 16, 2019 39.42 40.00 39.40 40.00 1,524 +0.65(+1.65%)
Jul 15, 2019 35.33 39.35 35.33 39.35 1,078 +2.85(+7.81%)
Jul 12, 2019 36.50 36.50 36.50 75 +0.00(+0.00%)
Jul 11, 2019 36.50 36.50 36.50 36.50 1,703 -1.00(-2.67%)
Jul 10, 2019 36.00 37.50 35.00 37.50 3,765 +2.45(+6.99%)
Jul 09, 2019 35.00 35.25 35.00 35.05 533 -0.45(-1.27%)
Jul 08, 2019 35.01 35.50 35.01 35.50 448 +0.50(+1.43%)
Jul 05, 2019 35.00 35.00 35.00 35.00 100 +0.00(+0.00%)
Jul 03, 2019 35.00 35.00 35.00 61 +0.00(+0.00%)
Jul 02, 2019 35.00 35.00 35.00 105 +0.00(+0.00%)
Jul 01, 2019 37.00 37.00 35.00 35.00 783 -1.80(-4.89%)
Jun 28, 2019 35.61 36.80 35.61 36.80 300 -0.16(-0.43%)
Jun 27, 2019 36.96 37.00 36.96 36.96 908 +0.00(+0.00%)
Jun 26, 2019 35.61 37.00 35.61 36.96 1,150 -0.04(-0.11%)
Jun 25, 2019 37.00 37.00 37.00 37.00 294 +1.00(+2.78%)
Jun 24, 2019 34.00 36.69 34.00 36.00 1,743 +2.00(+5.88%)
Jun 21, 2019 34.00 34.00 34.00 115 +0.00(+0.00%)
Jun 20, 2019 34.00 34.00 34.00 11 +0.00(+0.00%)
Jun 19, 2019 33.99 34.00 33.99 34.00 625 +0.50(+1.49%)
Jun 14, 2019 33.50 33.50 33.50 0 +0.00(+0.00%)
Jun 13, 2019 34.00 34.00 33.50 33.50 1,118 -0.51(-1.50%)
Jun 12, 2019 34.01 34.01 34.01 34.01 100 -0.99(-2.83%)
Jun 11, 2019 32.90 35.00 32.90 35.00 1,171 +3.00(+9.38%)
Jun 10, 2019 32.00 32.00 32.00 32.00 478 -0.25(-0.78%)
Jun 07, 2019 32.00 32.25 32.00 32.25 1,000 +0.81(+2.58%)
Jun 06, 2019 31.44 31.44 31.44 31.44 235 -0.06(-0.19%)
Jun 05, 2019 31.64 31.64 31.50 31.50 2,174 -0.65(-2.02%)
Jun 04, 2019 31.73 32.15 31.73 32.15 6,367 +0.89(+2.85%)
Jun 03, 2019 33.04 33.04 31.13 31.26 8,777 -4.74(-13.17%)
May 31, 2019 36.00 36.00 36.00 27 +0.00(+0.00%)
May 30, 2019 36.00 36.00 36.00 36.00 690 +1.00(+2.86%)
May 29, 2019 33.72 35.00 33.72 35.00 928 +1.61(+4.82%)
May 28, 2019 33.85 33.85 33.06 33.39 1,399 +0.37(+1.12%)
May 24, 2019 33.02 33.02 33.02 33.02 600 -0.05(-0.15%)
May 22, 2019 33.07 33.07 33.07 0 +0.07(+0.21%)
May 21, 2019 33.00 33.00 33.00 50 +0.00(+0.00%)
May 20, 2019 33.32 33.32 33.00 33.00 656 -2.00(-5.71%)
May 17, 2019 35.00 35.00 35.00 35.00 100 -1.90(-5.15%)
May 16, 2019 36.90 36.90 36.90 57 +0.00(+0.00%)
May 15, 2019 36.90 36.90 36.90 36.90 304 -0.78(-2.07%)
May 14, 2019 37.68 37.68 37.68 37.68 162 +1.18(+3.23%)
May 13, 2019 36.50 36.50 36.50 55 +0.00(+0.00%)
May 10, 2019 36.75 37.25 36.50 36.50 1,300 -0.50(-1.35%)
May 09, 2019 37.68 37.68 37.00 37.00 1,132 -0.68(-1.80%)
May 08, 2019 37.13 37.68 37.13 37.68 334 +0.78(+2.11%)
May 07, 2019 36.90 36.90 36.90 36.90 768 -0.10(-0.27%)
May 06, 2019 37.00 37.00 37.00 37.00 330 +2.50(+7.25%)
May 03, 2019 34.50 34.50 34.50 34.50 500 -2.18(-5.94%)
May 02, 2019 34.78 36.68 34.78 36.68 207 +1.90(+5.46%)
May 01, 2019 36.60 36.60 34.78 34.78 1,686 -1.90(-5.18%)
Apr 30, 2019 37.00 37.00 34.79 36.68 1,150 -0.32(-0.86%)
Apr 29, 2019 37.00 37.00 37.00 37.00 419 +2.05(+5.87%)
Apr 26, 2019 35.00 35.00 34.95 34.95 300 -1.00(-2.78%)
Apr 25, 2019 35.95 35.95 35.95 20 +0.00(+0.00%)
Apr 24, 2019 36.40 36.40 35.21 35.95 1,463 -0.05(-0.14%)
Apr 23, 2019 35.20 36.00 35.20 36.00 525 -1.00(-2.70%)
Apr 22, 2019 37.00 37.00 37.00 37.00 215 +0.00(+0.00%)
Apr 18, 2019 37.00 37.00 37.00 37.00 400 +0.50(+1.37%)
Apr 17, 2019 37.00 37.00 36.50 36.50 1,033 +1.50(+4.29%)
Apr 16, 2019 35.32 35.32 34.75 35.00 1,457 +0.30(+0.86%)
Apr 15, 2019 34.70 34.70 34.70 34.70 499 -0.04(-0.12%)
Apr 12, 2019 34.82 34.82 34.74 34.74 1,100 +0.04(+0.12%)
Apr 11, 2019 35.82 36.00 34.70 34.70 1,186 +0.10(+0.29%)
Apr 10, 2019 34.42 35.00 33.53 34.60 1,501 +1.22(+3.65%)
Apr 09, 2019 32.90 33.38 32.10 33.38 2,746 +1.48(+4.64%)
Apr 08, 2019 31.90 31.90 31.90 50 +0.00(+0.00%)
Apr 05, 2019 32.90 32.90 31.40 31.90 1,200 -0.10(-0.31%)
Apr 04, 2019 31.18 32.74 25.12 32.00 9,722 +3.11(+10.76%)
Apr 03, 2019 28.89 28.89 28.89 136 +0.00(+0.00%)
Apr 02, 2019 28.89 28.89 28.89 28.89 1,702 -1.06(-3.54%)
Apr 01, 2019 28.56 29.95 28.56 29.95 497 +1.40(+4.90%)
Mar 29, 2019 28.52 28.55 28.52 28.55 1,000 -2.01(-6.58%)
Mar 28, 2019 29.25 31.30 29.25 30.56 1,835 +1.17(+3.98%)
Mar 27, 2019 28.50 29.45 28.50 29.39 929 +1.89(+6.87%)
Mar 26, 2019 27.50 27.50 27.50 37 +0.00(+0.00%)
Mar 25, 2019 27.20 27.50 27.20 27.50 1,662 +0.28(+1.03%)
Mar 22, 2019 27.22 27.22 27.22 27.22 500 -0.28(-1.02%)
Mar 21, 2019 27.50 27.50 27.50 27.50 100 -2.00(-6.78%)
Mar 20, 2019 29.50 29.50 29.50 10 +0.00(+0.00%)
Mar 18, 2019 30.00 30.00 29.50 29.50 461 -0.50(-1.67%)
Mar 15, 2019 30.00 30.00 30.00 20 +0.00(+0.00%)
Mar 14, 2019 30.00 30.00 30.00 30.00 145 -0.50(-1.64%)
Mar 13, 2019 30.50 30.50 30.50 30.50 312 -1.44(-4.51%)
Mar 12, 2019 31.94 31.94 31.94 31.94 130 +1.44(+4.72%)
Mar 11, 2019 30.50 30.50 30.50 7 +0.00(+0.00%)
Mar 08, 2019 30.49 30.50 30.49 30.50 1,000 +0.14(+0.46%)
Mar 07, 2019 30.36 30.36 30.36 30.36 499 -0.64(-2.06%)
Mar 06, 2019 31.00 31.00 31.00 31.00 474 -0.40(-1.27%)
Mar 05, 2019 31.00 31.40 31.00 31.40 1,590 +0.10(+0.32%)
Mar 04, 2019 31.00 31.50 30.34 31.30 9,484 +2.41(+8.34%)
Mar 01, 2019 28.89 28.89 28.89 137 +0.00(+0.00%)
Feb 28, 2019 29.06 29.06 28.87 28.89 7,082 -1.11(-3.70%)
Feb 27, 2019 29.55 31.95 29.55 30.00 1,144 +3.50(+13.21%)
Feb 26, 2019 28.50 29.30 26.05 26.50 855 -0.35(-1.30%)
Feb 25, 2019 26.85 26.85 26.85 104 +0.00(+0.00%)
Feb 22, 2019 25.91 26.85 25.70 26.85 2,700 +2.06(+8.31%)
Feb 21, 2019 28.00 28.00 24.79 24.79 2,929 -8.15(-24.74%)
Feb 20, 2019 30.00 32.94 30.00 32.94 426 -0.01(-0.03%)
Feb 19, 2019 32.99 32.99 32.95 32.95 480 -0.41(-1.23%)
Feb 15, 2019 29.69 33.36 29.69 33.36 400 +3.67(+12.36%)
Feb 14, 2019 29.75 29.75 28.00 29.69 1,104 -0.31(-1.03%)
Feb 13, 2019 29.50 30.25 29.50 30.00 1,629 +0.50(+1.69%)
Feb 12, 2019 31.05 31.05 29.50 29.50 2,759 -1.35(-4.38%)
Feb 11, 2019 30.85 30.85 30.85 39 +0.00(+0.00%)
Feb 08, 2019 32.82 32.82 30.85 30.85 11,100 -2.30(-6.94%)
Feb 07, 2019 33.15 33.15 33.15 107 +0.00(+0.00%)
Feb 06, 2019 33.00 33.55 33.00 33.15 11,664 +0.45(+1.38%)
Feb 05, 2019 30.70 32.70 30.70 32.70 3,606 +2.00(+6.51%)
Feb 04, 2019 29.70 32.48 29.70 30.70 116,924 +1.20(+4.07%)
Feb 01, 2019 29.45 29.50 29.45 29.50 800 +0.04(+0.14%)
Jan 31, 2019 30.45 32.01 29.45 29.46 2,819 -3.59(-10.86%)
Jan 30, 2019 33.49 33.49 33.05 33.05 687 +3.54(+12.00%)
Jan 29, 2019 29.35 30.00 29.35 29.51 739 -1.24(-4.03%)
Jan 28, 2019 32.00 33.50 30.70 30.75 3,902 -2.63(-7.88%)
Jan 25, 2019 33.38 33.38 32.00 33.38 9,900 +0.98(+3.02%)
Jan 24, 2019 33.00 33.50 32.20 32.40 2,755 -1.10(-3.28%)
Jan 23, 2019 33.80 34.00 33.29 33.50 6,016 -0.29(-0.86%)
Jan 22, 2019 32.06 33.99 32.06 33.79 6,643 +1.73(+5.40%)
Jan 18, 2019 30.50 33.29 30.50 32.06 3,400 +1.56(+5.11%)
Jan 17, 2019 31.70 31.70 30.50 30.50 878 -0.50(-1.61%)
Jan 16, 2019 31.00 31.00 31.00 31.00 467 +0.52(+1.71%)
Jan 15, 2019 30.48 30.48 30.48 30.48 270 +0.07(+0.23%)
Jan 14, 2019 30.41 30.41 30.41 30.41 118 +0.01(+0.03%)
Jan 11, 2019 30.05 30.61 30.05 30.40 2,400 +1.90(+6.67%)
Jan 10, 2019 28.50 28.50 28.50 28.50 143 -1.01(-3.42%)
Jan 09, 2019 28.65 29.51 28.65 29.51 774 -0.82(-2.70%)
Jan 08, 2019 30.33 30.33 30.33 30.33 227 +0.31(+1.03%)
Jan 07, 2019 30.00 30.45 30.00 30.02 1,052 -0.48(-1.57%)
Jan 04, 2019 31.00 32.60 30.50 30.50 2,500 -0.32(-1.03%)
Jan 03, 2019 30.82 30.82 30.82 45 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.