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

Barclays Bank Plc (OP: GRNTF )

95.00 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 14, 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 (%)
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%)
Apr 05, 2021 77.28 77.28 77.28 77.28 206 +22.18(+40.25%)
Mar 24, 2021 55.10 55.10 55.10 0 +4.10(+8.04%)
Mar 18, 2021 51.00 51.00 51.00 0 +0.00(+0.00%)
Mar 17, 2021 51.00 51.00 51.00 69 +0.00(+0.00%)
Mar 16, 2021 51.00 51.00 51.00 51.00 175 +1.00(+2.00%)
Mar 15, 2021 50.00 50.00 50.00 20 +0.00(+0.00%)
Mar 11, 2021 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 08, 2021 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 04, 2021 50.00 50.00 50.00 0 +5.50(+12.36%)
Mar 03, 2021 44.50 44.50 44.50 44.50 100 +0.00(+0.00%)
Mar 01, 2021 44.50 44.50 44.50 0 +0.00(+0.00%)
Feb 26, 2021 44.50 44.50 44.50 75 +0.00(+0.00%)
Feb 23, 2021 44.50 44.50 44.50 0 +0.00(+0.00%)
Feb 22, 2021 44.50 44.50 44.50 44.50 191 +0.00(+0.00%)
Feb 17, 2021 44.50 44.50 44.50 0 -0.50(-1.11%)
Feb 11, 2021 45.00 45.00 45.00 0 +0.00(+0.00%)
Feb 10, 2021 45.00 45.00 45.00 45.00 100 +0.00(+0.00%)
Feb 08, 2021 45.00 45.00 45.00 0 +0.00(+0.00%)
Feb 03, 2021 45.00 45.00 45.00 0 +5.00(+12.50%)
Jan 29, 2021 40.00 40.00 40.00 0 +0.00(+0.00%)
Jan 27, 2021 40.00 40.00 40.00 0 -4.00(-9.09%)
Jan 20, 2021 44.00 44.00 44.00 0 +2.00(+4.76%)
Jan 19, 2021 42.00 42.00 42.00 115 +0.00(+0.00%)
Jan 15, 2021 42.00 42.00 42.00 42.00 100 +8.74(+26.28%)
Jan 14, 2021 33.26 33.26 33.26 92 +0.00(+0.00%)
Jan 12, 2021 33.26 33.26 33.26 0 +0.00(+0.00%)
Jan 11, 2021 33.26 33.26 33.26 33.26 112 -0.74(-2.18%)
Jan 08, 2021 34.00 34.00 34.00 3 +0.00(+0.00%)
Jan 07, 2021 34.00 34.00 34.00 34.00 150 +0.00(+0.00%)
Jan 06, 2021 34.00 34.00 34.00 34.00 161 +0.75(+2.26%)
Jan 05, 2021 33.25 33.25 33.25 10 +0.00(+0.00%)
Jan 04, 2021 33.25 33.25 33.25 33.25 1,000 +0.00(+0.00%)
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%)
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.