ETF Securities Gold Bullion Securities
(GBS)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$284.77
|
$287.72
|
$277.64
|
$277.81
|
18,709
|
|
03/04/2025
|
$287.11
|
$287.75
|
$280.41
|
$285.32
|
12,283
|
|
02/04/2025
|
$286.08
|
$287.67
|
$285.92
|
$286.85
|
6,057
|
|
01/04/2025
|
$287.69
|
$288.06
|
$286.95
|
$287.03
|
7,576
|
|
31/03/2025
|
$286.33
|
$287.03
|
$284.79
|
$286.51
|
21,115
|
|
28/03/2025
|
$282.64
|
$283.12
|
$281.59
|
$282.90
|
1,546
|
|
27/03/2025
|
$278.65
|
$280.80
|
$278.52
|
$280.28
|
3,615
|
|
26/03/2025
|
$277.88
|
$278.27
|
$276.90
|
$277.17
|
3,001
|
|
25/03/2025
|
$276.34
|
$278.36
|
$276.34
|
$277.55
|
1,305
|
|
24/03/2025
|
$277.52
|
$278.21
|
$276.00
|
$276.49
|
17,297
|
|
21/03/2025
|
$278.57
|
$278.86
|
$275.71
|
$277.06
|
1,696
|
|
20/03/2025
|
$279.29
|
$279.57
|
$277.84
|
$279.01
|
7,255
|
|
19/03/2025
|
$278.65
|
$279.09
|
$277.99
|
$278.79
|
2,397
|
|
18/03/2025
|
$276.94
|
$278.80
|
$276.94
|
$278.67
|
11,141
|
|
17/03/2025
|
$273.99
|
$275.52
|
$273.93
|
$275.14
|
2,927
|
|
14/03/2025
|
$274.22
|
$275.73
|
$273.67
|
$274.24
|
3,261
|
|
13/03/2025
|
$270.00
|
$273.57
|
$265.99
|
$273.55
|
4,530
|
|
12/03/2025
|
$267.53
|
$269.70
|
$267.17
|
$269.65
|
2,948
|
|
11/03/2025
|
$266.31
|
$268.10
|
$266.31
|
$267.75
|
11,992
|
|
10/03/2025
|
$267.10
|
$267.24
|
$265.92
|
$266.61
|
2,311
|
|
07/03/2025
|
$267.77
|
$269.02
|
$267.30
|
$267.92
|
2,819
|
|
06/03/2025
|
$267.11
|
$268.15
|
$265.58
|
$267.88
|
987
|
|
05/03/2025
|
$267.87
|
$268.85
|
$266.17
|
$268.68
|
7,203
|
|
04/03/2025
|
$266.15
|
$268.80
|
$266.15
|
$267.03
|
1,888
|
|
03/03/2025
|
$262.79
|
$265.28
|
$262.60
|
$265.28
|
13,354
|
|
28/02/2025
|
$262.59
|
$262.87
|
$260.22
|
$261.53
|
3,425
|
|
27/02/2025
|
$265.62
|
$265.62
|
$263.45
|
$263.94
|
2,975
|
|
26/02/2025
|
$267.80
|
$267.80
|
$265.73
|
$267.32
|
2,120
|
|
25/02/2025
|
$269.25
|
$270.27
|
$265.46
|
$265.84
|
6,536
|
|
24/02/2025
|
$270.27
|
$271.53
|
$269.21
|
$270.03
|
7,193
|
|
21/02/2025
|
$269.14
|
$269.70
|
$268.03
|
$269.51
|
7,993
|
|
20/02/2025
|
$270.83
|
$271.41
|
$269.46
|
$270.28
|
2,155
|
|
19/02/2025
|
$269.55
|
$270.54
|
$268.56
|
$268.83
|
3,081
|
|
18/02/2025
|
$267.12
|
$269.01
|
$267.12
|
$268.93
|
2,080
|
|
17/02/2025
|
$266.50
|
$266.92
|
$266.00
|
$266.19
|
829
|
|
14/02/2025
|
$269.28
|
$270.00
|
$265.81
|
$265.84
|
5,591
|
|
13/02/2025
|
$267.65
|
$268.26
|
$267.31
|
$268.02
|
1,087
|
|
12/02/2025
|
$265.73
|
$266.00
|
$263.52
|
$265.80
|
5,421
|
|
11/02/2025
|
$267.69
|
$267.69
|
$264.86
|
$266.92
|
10,930
|
|
10/02/2025
|
$265.75
|
$267.43
|
$265.75
|
$266.91
|
13,747
|
|
07/02/2025
|
$263.15
|
$265.10
|
$262.37
|
$263.30
|
6,541
|
|
06/02/2025
|
$262.29
|
$263.74
|
$260.68
|
$263.57
|
4,771
|
|
05/02/2025
|
$262.98
|
$264.56
|
$262.68
|
$263.57
|
6,797
|
|
04/02/2025
|
$258.41
|
$261.20
|
$258.28
|
$259.20
|
18,489
|
|
03/02/2025
|
$256.30
|
$259.80
|
$256.30
|
$259.20
|
5,818
|
|
31/01/2025
|
$256.83
|
$258.48
|
$256.47
|
$257.83
|
2,912
|
|
30/01/2025
|
$254.42
|
$256.64
|
$254.42
|
$256.44
|
4,480
|
|
29/01/2025
|
$253.42
|
$254.11
|
$252.70
|
$252.87
|
3,569
|
|
28/01/2025
|
$251.73
|
$253.38
|
$251.29
|
$253.31
|
3,038
|
|
27/01/2025
|
$252.64
|
$254.58
|
$251.57
|
$251.60
|
2,932
|
|
24/01/2025
|
$254.69
|
$255.85
|
$254.55
|
$255.02
|
4,277
|
|
23/01/2025
|
$252.80
|
$253.08
|
$251.60
|
$252.73
|
4,374
|
|
22/01/2025
|
$252.49
|
$253.89
|
$252.36
|
$253.40
|
2,496
|
|
21/01/2025
|
$250.61
|
$251.91
|
$249.81
|
$251.82
|
1,938
|
|
20/01/2025
|
$248.50
|
$249.33
|
$248.42
|
$248.97
|
2,893
|
|
17/01/2025
|
$249.04
|
$249.71
|
$248.48
|
$249.49
|
5,540
|
|
16/01/2025
|
$247.73
|
$249.79
|
$247.73
|
$246.53
|
2,130
|
|
15/01/2025
|
$246.29
|
$247.53
|
$246.09
|
$246.53
|
6,739
|
|
14/01/2025
|
$245.39
|
$245.77
|
$244.42
|
$245.46
|
9,125
|
|
13/01/2025
|
$246.69
|
$247.06
|
$244.64
|
$245.12
|
1,488
|
|
10/01/2025
|
$245.82
|
$247.66
|
$244.84
|
$247.03
|
4,369
|
|
09/01/2025
|
$244.70
|
$246.07
|
$244.52
|
$245.21
|
9,538
|
|
08/01/2025
|
$243.78
|
$245.10
|
$243.17
|
$245.01
|
4,417
|
|
07/01/2025
|
$242.54
|
$244.74
|
$242.54
|
$243.52
|
3,015
|
|
06/01/2025
|
$241.32
|
$243.16
|
$240.38
|
$242.46
|
5,120
|
|
03/01/2025
|
$243.98
|
$244.26
|
$242.70
|
$242.70
|
580
|
|
02/01/2025
|
$242.00
|
$244.13
|
$241.94
|
$244.13
|
2,457
|
|
01/01/2025
|
$240.02
|
$240.40
|
$239.90
|
$239.90
|
1,118
|
|
31/12/2024
|
$240.02
|
$240.40
|
$239.90
|
$239.90
|
1,118
|
|
30/12/2024
|
$240.23
|
$240.88
|
$238.53
|
$238.53
|
3,140
|
|
27/12/2024
|
$241.85
|
$242.00
|
$239.96
|
$240.68
|
1,328
|
|
26/12/2024
|
$240.52
|
$240.52
|
$240.24
|
$240.25
|
537
|
|
25/12/2024
|
$240.52
|
$240.52
|
$240.24
|
$240.25
|
537
|
|
24/12/2024
|
$240.52
|
$240.52
|
$240.24
|
$240.25
|
537
|
|
23/12/2024
|
$241.74
|
$241.74
|
$239.73
|
$240.04
|
30,361
|
|
20/12/2024
|
$239.36
|
$241.78
|
$239.04
|
$241.04
|
3,282
|
|
19/12/2024
|
$240.44
|
$240.97
|
$237.90
|
$238.25
|
10,420
|
|
18/12/2024
|
$243.01
|
$243.49
|
$242.30
|
$242.45
|
8,961
|
|
17/12/2024
|
$243.81
|
$243.81
|
$242.13
|
$242.38
|
9,139
|
|
16/12/2024
|
$243.94
|
$244.80
|
$243.57
|
$243.57
|
1,629
|
|
13/12/2024
|
$246.38
|
$246.42
|
$244.10
|
$244.49
|
591
|
|
12/12/2024
|
$249.64
|
$249.91
|
$246.21
|
$246.21
|
3,584
|
|
11/12/2024
|
$247.17
|
$249.78
|
$247.02
|
$249.45
|
1,192
|
|
10/12/2024
|
$244.93
|
$247.41
|
$244.75
|
$247.02
|
4,709
|
|
09/12/2024
|
$243.61
|
$245.92
|
$243.45
|
$245.17
|
5,926
|
|
06/12/2024
|
$242.59
|
$243.06
|
$242.02
|
$242.79
|
3,014
|
|
05/12/2024
|
$243.55
|
$243.78
|
$242.13
|
$242.49
|
4,055
|
|
04/12/2024
|
$242.83
|
$244.02
|
$242.35
|
$244.01
|
2,732
|
|
03/12/2024
|
$243.09
|
$243.97
|
$242.35
|
$242.94
|
2,453
|
|
02/12/2024
|
$241.72
|
$243.55
|
$241.72
|
$242.96
|
3,820
|
|
29/11/2024
|
$244.28
|
$244.93
|
$243.77
|
$244.64
|
2,173
|
|
28/11/2024
|
$242.45
|
$243.45
|
$242.45
|
$242.84
|
1,350
|
|
27/11/2024
|
$243.26
|
$244.38
|
$242.44
|
$242.70
|
35,904
|
|
26/11/2024
|
$240.25
|
$242.18
|
$240.25
|
$241.68
|
3,933
|
|
25/11/2024
|
$245.31
|
$247.04
|
$241.93
|
$241.97
|
7,771
|
|
22/11/2024
|
$247.96
|
$248.94
|
$246.96
|
$245.30
|
2,746
|
|
21/11/2024
|
$245.27
|
$245.59
|
$244.95
|
$243.62
|
2,569
|
|
20/11/2024
|
$241.00
|
$243.62
|
$241.00
|
$243.62
|
2,380
|
|
19/11/2024
|
$240.78
|
$242.37
|
$240.71
|
$241.27
|
6,196
|
|
18/11/2024
|
$237.36
|
$240.38
|
$237.36
|
$240.13
|
1,889
|
|
15/11/2024
|
$235.81
|
$236.76
|
$235.64
|
$236.82
|
5,040
|
|
14/11/2024
|
$235.08
|
$236.82
|
$233.38
|
$236.82
|
6,056
|
|
13/11/2024
|
$239.46
|
$240.23
|
$238.62
|
$238.65
|
2,631
|
|
12/11/2024
|
$238.76
|
$240.60
|
$238.17
|
$239.07
|
5,394
|
|
11/11/2024
|
$245.44
|
$245.58
|
$240.25
|
$240.57
|
3,187
|
|
08/11/2024
|
$247.12
|
$248.20
|
$246.90
|
$246.96
|
4,670
|
|
07/11/2024
|
$244.78
|
$248.05
|
$244.34
|
$247.74
|
18,515
|
|
06/11/2024
|
$250.54
|
$251.10
|
$244.00
|
$245.58
|
6,968
|
|
05/11/2024
|
$251.50
|
$252.43
|
$251.50
|
$251.83
|
1,862
|
|
04/11/2024
|
$251.57
|
$252.60
|
$251.29
|
$251.74
|
5,953
|
|
01/11/2024
|
$252.84
|
$253.54
|
$252.14
|
$252.44
|
2,414
|
|
31/10/2024
|
$255.89
|
$255.89
|
$251.21
|
$252.20
|
2,556
|
|
30/10/2024
|
$255.91
|
$256.24
|
$255.16
|
$256.14
|
2,980
|
|
29/10/2024
|
$253.09
|
$254.77
|
$252.40
|
$254.27
|
42,872
|
|
28/10/2024
|
$251.89
|
$252.45
|
$250.93
|
$252.30
|
10,685
|
|
25/10/2024
|
$251.25
|
$252.10
|
$249.98
|
$252.10
|
9,821
|
|
24/10/2024
|
$251.49
|
$273.50
|
$250.61
|
$249.81
|
9,917
|
|
23/10/2024
|
$252.90
|
$253.52
|
$249.14
|
$249.81
|
9,386
|
|
22/10/2024
|
$251.45
|
$252.37
|
$251.11
|
$252.00
|
6,458
|
|
21/10/2024
|
$251.05
|
$252.05
|
$250.08
|
$250.32
|
8,628
|
|
18/10/2024
|
$249.00
|
$250.10
|
$248.60
|
$249.84
|
5,048
|
|
17/10/2024
|
$246.64
|
$247.69
|
$245.88
|
$247.69
|
11,847
|
|
16/10/2024
|
$246.18
|
$246.88
|
$245.38
|
$245.99
|
6,658
|
|
15/10/2024
|
$243.63
|
$244.94
|
$243.37
|
$244.93
|
14,108
|
|
14/10/2024
|
$245.07
|
$245.07
|
$243.30
|
$243.32
|
2,048
|
|
11/10/2024
|
$242.85
|
$244.54
|
$242.52
|
$244.54
|
5,250
|
|
10/10/2024
|
$240.34
|
$241.50
|
$240.24
|
$241.38
|
7,631
|
|
09/10/2024
|
$240.21
|
$241.01
|
$239.65
|
$240.29
|
3,272
|
|
08/10/2024
|
$242.49
|
$243.88
|
$240.00
|
$240.00
|
4,586
|
|
07/10/2024
|
$243.10
|
$244.47
|
$242.91
|
$243.61
|
2,624
|