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 (%)
Mar 29, 2022 120.00 0 +12.00(+11.11%)
Mar 21, 2022 108.00 0 +6.24(+6.13%)
Mar 16, 2022 101.76 0 -1.20(-1.17%)
Mar 14, 2022 102.96 0 -72.04(-41.17%)
Mar 04, 2022 175.00 50 +66.19(+60.83%)
Mar 01, 2022 108.81 51 -21.19(-16.30%)
Feb 24, 2022 130.00 101 +12.05(+10.22%)
Feb 22, 2022 117.95 0 -0.99(-0.83%)
Feb 15, 2022 118.94 0 +2.18(+1.87%)
Feb 11, 2022 116.76 3 -12.24(-9.49%)
Feb 04, 2022 129.00 0 -4.00(-3.01%)
Feb 01, 2022 133.00 69 +2.14(+1.64%)
Jan 31, 2022 125.45 130.86 124.99 130.86 3,662 +12.04(+10.13%)
Jan 24, 2022 118.82 146 +5.73(+5.07%)
Jan 20, 2022 113.09 0 +3.09(+2.81%)
Jan 14, 2022 110.00 0 -6.05(-5.21%)
Jan 13, 2022 116.05 116.05 116.05 116.05 282 +1.35(+1.18%)
Jan 12, 2022 115.60 115.60 114.70 114.70 1,525 -2.15(-1.84%)
Jan 11, 2022 118.18 118.18 116.85 116.85 420 +3.85(+3.41%)
Jan 10, 2022 113.50 114.98 113.00 113.00 771 -8.00(-6.61%)
Jan 06, 2022 121.00 121.00 121.00 445 +9.90(+8.91%)
Jan 03, 2022 111.10 111.10 111.10 338 -3.90(-3.39%)
Dec 31, 2021 112.74 115.00 112.74 115.00 4,240 +5.86(+5.37%)
Dec 27, 2021 109.14 109.14 109.14 346 +2.33(+2.18%)
Dec 21, 2021 106.81 106.81 106.81 157 +0.92(+0.87%)
Dec 17, 2021 105.89 105.89 105.89 104 -2.11(-1.95%)
Dec 15, 2021 108.00 108.00 108.00 0 +0.00(+0.00%)
Dec 14, 2021 108.00 112.00 108.00 108.00 206 -7.00(-6.09%)
Dec 13, 2021 119.23 119.23 115.00 115.00 373 -3.32(-2.81%)
Dec 10, 2021 116.76 118.32 116.76 118.32 1,040 +3.70(+3.23%)
Dec 09, 2021 114.62 114.62 114.62 114.62 110 +2.62(+2.34%)
Dec 07, 2021 112.00 112.00 112.00 0 +11.00(+10.89%)
Nov 26, 2021 101.00 101.00 101.00 50 +2.34(+2.37%)
Nov 19, 2021 98.66 98.66 98.66 90 +12.66(+14.72%)
Nov 15, 2021 86.00 86.00 86.00 50 +3.71(+4.51%)
Nov 09, 2021 82.29 82.29 82.29 82.29 262 +0.01(+0.01%)
Oct 28, 2021 82.28 82.28 82.28 20 +3.90(+4.98%)
Oct 27, 2021 78.42 78.42 78.38 78.38 263 +0.07(+0.09%)
Oct 26, 2021 78.31 78.31 78.21 78.31 312 +4.88(+6.65%)
Oct 19, 2021 73.43 73.43 73.43 0 -4.30(-5.53%)
Oct 12, 2021 77.73 77.73 77.73 0 -6.13(-7.31%)
Oct 11, 2021 83.86 83.86 83.86 83.86 100 -2.04(-2.37%)
Sep 27, 2021 85.90 85.90 85.90 0 +1.58(+1.87%)
Sep 24, 2021 90.92 90.92 83.32 84.32 457 -2.80(-3.21%)
Sep 15, 2021 87.12 87.12 87.12 20 +13.00(+17.54%)
Aug 06, 2021 74.12 74.12 74.12 0 -0.88(-1.17%)
Aug 05, 2021 75.00 75.00 75.00 75.00 133 +4.99(+7.13%)
Jul 30, 2021 70.01 70.01 70.01 70 +0.01(+0.01%)
Jul 08, 2021 70.00 70.00 70.00 0 -6.00(-7.89%)
Jun 29, 2021 76.00 76.00 76.00 20 +10.00(+15.15%)
Jun 17, 2021 66.00 66.00 66.00 0 +10.20(+18.28%)
Jun 10, 2021 55.80 55.80 55.80 100 -4.20(-7.00%)
Jun 09, 2021 60.00 60.00 60.00 60.00 1,048 -12.00(-16.67%)
May 11, 2021 72.00 72.00 72.00 7 +0.00(+0.00%)
May 10, 2021 72.00 72.00 55.50 72.00 530 +5.00(+7.46%)
May 06, 2021 67.00 67.00 67.00 0 +2.00(+3.08%)
May 05, 2021 55.50 65.00 55.50 65.00 200 +2.89(+4.65%)
May 03, 2021 62.11 62.11 62.11 0 +0.00(+0.00%)
Apr 22, 2021 62.11 62.11 62.11 0 -0.79(-1.26%)
Apr 21, 2021 62.90 62.90 62.90 62.90 101 +0.81(+1.30%)
Apr 20, 2021 60.35 62.09 60.35 62.09 379 +1.34(+2.21%)
Apr 19, 2021 60.75 60.75 60.75 60.75 116 -11.25(-15.62%)
Apr 14, 2021 72.00 72.00 72.00 0 +13.00(+22.03%)
Apr 12, 2021 59.00 59.00 59.00 0 -1.00(-1.67%)
Apr 09, 2021 72.00 72.00 60.00 60.00 1,200 -17.28(-22.36%)
Apr 08, 2021 77.28 77.28 77.28 40 +0.00(+0.00%)
Apr 06, 2021 77.28 77.28 77.28 0 +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.