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 30, 2020 33.25 33.25 33.25 0 +0.00(+0.00%)
Dec 21, 2020 33.25 33.25 33.25 0 +0.24(+0.73%)
Dec 18, 2020 33.01 33.01 33.01 33.01 100 -8.99(-21.40%)
Dec 15, 2020 42.00 42.00 42.00 0 +7.00(+20.00%)
Dec 14, 2020 35.00 35.00 35.00 122 +0.00(+0.00%)
Dec 08, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 30, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 25, 2020 35.00 35.00 35.00 0 -1.00(-2.78%)
Nov 23, 2020 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 20, 2020 35.25 36.00 35.25 36.00 200 +0.64(+1.81%)
Nov 18, 2020 35.36 35.36 35.36 0 +0.00(+0.00%)
Nov 16, 2020 35.36 35.36 35.36 0 +1.00(+2.91%)
Nov 13, 2020 34.11 34.36 34.11 34.36 200 +0.26(+0.76%)
Nov 10, 2020 34.10 34.10 34.10 0 +0.00(+0.00%)
Nov 09, 2020 34.00 34.10 34.00 34.10 270 +2.10(+6.56%)
Nov 06, 2020 32.00 32.00 32.00 32.00 100 -2.00(-5.88%)
Nov 05, 2020 34.00 34.00 34.00 34.00 1,055 +3.00(+9.68%)
Oct 30, 2020 31.00 31.00 31.00 0 +0.00(+0.00%)
Oct 29, 2020 30.99 31.00 30.99 31.00 2,414 +0.75(+2.48%)
Oct 28, 2020 30.02 30.25 30.02 30.25 331 -1.75(-5.47%)
Oct 23, 2020 32.00 32.00 32.00 0 +0.43(+1.36%)
Oct 22, 2020 31.57 31.57 31.57 32 +0.00(+0.00%)
Oct 21, 2020 32.57 32.57 31.57 31.57 375 -2.07(-6.15%)
Oct 19, 2020 33.64 33.64 33.64 0 -0.36(-1.06%)
Oct 15, 2020 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 14, 2020 34.00 34.00 34.00 34.00 108 +0.23(+0.68%)
Oct 13, 2020 33.77 33.77 33.77 21 +0.00(+0.00%)
Oct 12, 2020 33.76 33.77 33.76 33.77 815 -0.06(-0.18%)
Oct 09, 2020 33.83 33.83 33.83 33.83 500 -1.39(-3.95%)
Oct 07, 2020 35.22 35.22 35.22 0 +0.00(+0.00%)
Oct 02, 2020 35.22 35.22 35.22 0 +0.00(+0.00%)
Sep 24, 2020 35.22 35.22 35.22 0 +0.22(+0.63%)
Sep 22, 2020 35.00 35.00 35.00 0 -2.37(-6.34%)
Sep 18, 2020 37.37 37.37 37.37 0 +0.00(+0.00%)
Sep 17, 2020 33.76 37.37 33.76 37.37 1,070 -2.63(-6.58%)
Sep 16, 2020 40.00 40.00 40.00 40.00 281 +0.00(+0.00%)
Sep 15, 2020 40.00 40.00 40.00 40.00 101 +0.00(+0.00%)
Sep 14, 2020 38.25 40.00 38.25 40.00 561 +2.75(+7.38%)
Sep 11, 2020 37.25 37.25 37.25 37.25 100 +0.25(+0.68%)
Sep 10, 2020 36.75 37.00 36.75 37.00 300 +2.00(+5.71%)
Sep 09, 2020 35.00 35.00 35.00 1 +0.00(+0.00%)
Sep 04, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Sep 02, 2020 35.00 35.00 35.00 0 -0.01(-0.03%)
Sep 01, 2020 35.01 35.01 35.01 2 +0.00(+0.00%)
Aug 31, 2020 35.01 35.01 35.01 4 +0.00(+0.00%)
Aug 28, 2020 41.31 41.31 35.01 35.01 2,500 -1.71(-4.66%)
Aug 26, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Aug 21, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Aug 19, 2020 36.72 36.72 36.72 0 -0.11(-0.30%)
Aug 17, 2020 36.83 36.83 36.83 0 +1.83(+5.23%)
Aug 14, 2020 35.00 35.00 35.00 35.00 100 -1.00(-2.78%)
Aug 13, 2020 36.00 36.00 36.00 36.00 1,000 -0.50(-1.37%)
Aug 11, 2020 36.50 36.50 36.50 0 +1.00(+2.82%)
Aug 07, 2020 35.50 35.50 35.50 0 +0.00(+0.00%)
Aug 05, 2020 35.50 35.50 35.50 0 +0.50(+1.43%)
Aug 04, 2020 35.00 35.00 35.00 35.00 407 +1.00(+2.94%)
Aug 03, 2020 34.00 34.00 34.00 34.00 307 +0.00(+0.00%)
Jul 31, 2020 34.00 34.00 34.00 24 +0.00(+0.00%)
Jul 30, 2020 34.00 34.00 34.00 20 +0.00(+0.00%)
Jul 28, 2020 34.00 34.00 34.00 0 -1.00(-2.86%)
Jul 27, 2020 35.00 35.00 35.00 10 +0.00(+0.00%)
Jul 24, 2020 35.00 35.00 35.00 35.00 800 +3.99(+12.87%)
Jul 16, 2020 31.01 31.01 31.01 0 -6.99(-18.39%)
Jul 15, 2020 38.00 38.00 38.00 51 +0.00(+0.00%)
Jul 14, 2020 38.00 38.00 38.00 38.00 120 -1.00(-2.56%)
Jul 13, 2020 39.00 39.00 31.01 39.00 458 +2.00(+5.41%)
Jul 10, 2020 37.00 37.00 37.00 26 +0.00(+0.00%)
Jul 09, 2020 37.00 37.00 37.00 9 +0.00(+0.00%)
Jul 08, 2020 38.00 38.00 37.00 37.00 2,758 -0.70(-1.86%)
Jul 07, 2020 39.00 39.00 37.00 37.70 2,367 +6.69(+21.57%)
Jul 06, 2020 34.15 38.00 31.01 31.01 1,097 -2.94(-8.66%)
Jul 02, 2020 33.95 33.95 33.95 70 +0.00(+0.00%)
Jun 30, 2020 33.95 33.95 33.95 0 +0.00(+0.00%)
Jun 29, 2020 31.00 33.95 31.00 33.95 902 +1.90(+5.93%)
Jun 24, 2020 32.05 32.05 32.05 0 -0.85(-2.58%)
Jun 23, 2020 32.90 32.90 32.90 152 +0.00(+0.00%)
Jun 22, 2020 33.00 33.00 32.90 32.90 417 +2.90(+9.67%)
Jun 19, 2020 30.00 30.00 30.00 30.00 411 +0.00(+0.00%)
Jun 18, 2020 30.00 30.00 30.00 30.00 238 +5.25(+21.21%)
Jun 17, 2020 24.75 24.75 24.75 70 +0.00(+0.00%)
Jun 16, 2020 24.75 24.75 24.75 85 +0.00(+0.00%)
Jun 12, 2020 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 11, 2020 24.75 24.75 24.75 124 +0.00(+0.00%)
Jun 10, 2020 24.75 24.75 24.75 117 +0.00(+0.00%)
Jun 08, 2020 24.75 24.75 24.75 0 -3.99(-13.88%)
Jun 05, 2020 28.74 28.74 28.74 28.74 6,900 +1.74(+6.44%)
Jun 04, 2020 27.00 27.00 27.00 18 +0.00(+0.00%)
Jun 03, 2020 27.00 27.00 27.00 67 +0.00(+0.00%)
Jun 02, 2020 27.00 27.00 27.00 27.00 201 +1.00(+3.85%)
Jun 01, 2020 23.01 26.00 23.01 26.00 210 -2.74(-9.53%)
May 29, 2020 28.74 28.74 28.74 28.74 100 +0.00(+0.00%)
May 28, 2020 28.74 28.74 28.74 26 +0.00(+0.00%)
May 27, 2020 28.74 28.74 28.74 2 +0.00(+0.00%)
May 22, 2020 28.74 28.74 28.74 0 +2.76(+10.62%)
May 21, 2020 25.98 25.98 25.98 25.98 280 +0.52(+2.04%)
May 20, 2020 25.46 25.46 25.46 25.46 100 +3.15(+14.12%)
May 19, 2020 22.31 22.31 22.31 106 +0.00(+0.00%)
May 18, 2020 22.31 22.31 22.31 62 +0.00(+0.00%)
May 14, 2020 22.31 22.31 22.31 0 +0.00(+0.00%)
May 13, 2020 21.50 22.31 21.50 22.31 1,201 +0.81(+3.77%)
May 12, 2020 21.50 21.50 21.50 21.50 282 -1.50(-6.52%)
May 11, 2020 23.00 23.00 23.00 23.00 1,130 -3.34(-12.68%)
May 04, 2020 26.34 26.34 26.34 0 +0.00(+0.00%)
May 01, 2020 26.30 26.34 26.30 26.34 800 +0.00(+0.00%)
Apr 29, 2020 26.34 26.34 26.34 0 -0.16(-0.60%)
Apr 28, 2020 26.50 26.50 26.50 26.50 127 +0.40(+1.53%)
Apr 27, 2020 26.10 26.10 26.10 2 +0.00(+0.00%)
Apr 23, 2020 26.10 26.10 26.10 0 -0.40(-1.51%)
Apr 22, 2020 26.50 26.50 26.50 26.50 202 +0.50(+1.92%)
Apr 17, 2020 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 15, 2020 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 14, 2020 26.00 26.00 26.00 54 +0.00(+0.00%)
Apr 13, 2020 26.00 26.00 26.00 2 +0.00(+0.00%)
Apr 09, 2020 24.00 26.00 24.00 26.00 700 +2.24(+9.43%)
Apr 08, 2020 23.76 23.76 23.76 17 +0.00(+0.00%)
Apr 06, 2020 23.76 23.76 23.76 0 +4.57(+23.81%)
Apr 03, 2020 19.11 19.19 19.11 19.19 900 -3.81(-16.57%)
Mar 30, 2020 23.00 23.00 23.00 0 +3.42(+17.47%)
Mar 27, 2020 20.05 20.05 19.58 19.58 1,200 +1.08(+5.84%)
Mar 26, 2020 18.50 18.50 18.50 29 +0.00(+0.00%)
Mar 25, 2020 21.00 21.00 18.50 18.50 400 -1.45(-7.27%)
Mar 24, 2020 19.86 19.95 18.50 19.95 815 +0.70(+3.64%)
Mar 23, 2020 18.50 19.25 18.50 19.25 733 +0.50(+2.67%)
Mar 20, 2020 18.75 18.75 18.75 19 +0.00(+0.00%)
Mar 19, 2020 18.70 18.75 18.70 18.75 912 +0.58(+3.19%)
Mar 18, 2020 18.50 18.50 18.15 18.17 4,665 -3.74(-17.07%)
Mar 17, 2020 23.06 23.06 21.91 21.91 203 -2.15(-8.94%)
Mar 16, 2020 28.00 28.00 24.06 24.06 960 -3.95(-14.10%)
Mar 13, 2020 28.01 28.01 28.01 33 +0.00(+0.00%)
Mar 12, 2020 29.00 29.00 28.01 28.01 617 -0.99(-3.41%)
Mar 11, 2020 29.00 29.00 29.00 29.00 706 -1.40(-4.61%)
Mar 10, 2020 29.40 30.40 29.40 30.40 739 +2.80(+10.14%)
Mar 09, 2020 27.40 28.40 27.40 27.60 2,008 -1.80(-6.12%)
Mar 06, 2020 29.40 29.40 29.40 2 +0.00(+0.00%)
Mar 05, 2020 29.40 29.40 29.40 26 +0.00(+0.00%)
Mar 04, 2020 29.40 29.40 29.40 70 +0.00(+0.00%)
Mar 02, 2020 29.40 29.40 29.40 0 +0.36(+1.24%)
Feb 28, 2020 29.39 30.42 29.04 29.04 1,400 -1.38(-4.54%)
Feb 27, 2020 31.42 31.42 30.42 30.42 201 -1.64(-5.12%)
Feb 25, 2020 32.06 32.06 32.06 0 +0.00(+0.00%)
Feb 24, 2020 32.06 32.06 32.06 32.06 164 +0.00(+0.00%)
Feb 21, 2020 32.06 32.06 32.06 32.06 1,100 +3.77(+13.33%)
Feb 20, 2020 32.75 32.75 28.29 28.29 500 -3.21(-10.19%)
Feb 19, 2020 31.50 31.50 31.50 10 +0.00(+0.00%)
Feb 18, 2020 28.15 31.50 28.15 31.50 2,138 +1.00(+3.28%)
Feb 14, 2020 30.50 30.50 30.50 24 +0.00(+0.00%)
Feb 13, 2020 30.90 30.90 29.60 30.50 1,348 +0.00(+0.00%)
Feb 12, 2020 30.50 30.50 30.50 30.50 101 +0.50(+1.67%)
Feb 11, 2020 30.00 30.00 30.00 30.00 696 +0.00(+0.00%)
Feb 10, 2020 29.50 30.00 28.97 30.00 1,102 +0.02(+0.07%)
Feb 07, 2020 30.00 30.00 29.80 29.98 400 +0.38(+1.28%)
Feb 06, 2020 29.60 29.60 29.60 29.60 546 -0.40(-1.33%)
Feb 05, 2020 30.00 30.00 30.00 121 +0.00(+0.00%)
Feb 04, 2020 29.80 30.00 29.80 30.00 551 +0.00(+0.00%)
Feb 03, 2020 28.97 30.00 28.97 30.00 953 -0.75(-2.44%)
Jan 31, 2020 30.75 30.75 30.75 35 +0.00(+0.00%)
Jan 30, 2020 30.75 30.75 30.75 11 +0.00(+0.00%)
Jan 29, 2020 31.96 31.96 30.75 30.75 650 -1.20(-3.76%)
Jan 28, 2020 31.95 31.95 31.95 37 +0.00(+0.00%)
Jan 27, 2020 31.95 31.95 31.95 31.95 100 +0.00(+0.00%)
Jan 24, 2020 31.95 31.95 31.95 31.95 100 +0.00(+0.00%)
Jan 23, 2020 31.95 31.95 31.95 71 +0.00(+0.00%)
Jan 22, 2020 31.50 31.95 31.50 31.95 402 -1.55(-4.63%)
Jan 21, 2020 31.00 33.50 31.00 33.50 433 -0.25(-0.74%)
Jan 17, 2020 33.75 33.75 33.75 33.75 100 +1.78(+5.57%)
Jan 16, 2020 31.50 31.97 31.50 31.97 1,034 +0.97(+3.13%)
Jan 15, 2020 30.50 31.00 30.50 31.00 585 +0.98(+3.26%)
Jan 14, 2020 30.30 30.30 30.02 30.02 508 -0.78(-2.53%)
Jan 13, 2020 30.80 31.00 30.80 30.80 777 -0.22(-0.71%)
Jan 09, 2020 31.02 31.02 31.02 0 -0.46(-1.46%)
Jan 08, 2020 31.66 31.66 31.48 31.48 262 -0.27(-0.85%)
Jan 06, 2020 31.75 31.75 31.75 0 +0.00(+0.00%)
Jan 03, 2020 31.75 31.75 31.75 31.75 700 -0.04(-0.13%)
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.