ETF Securities Gold Bullion Securities
(GBS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$244.67
|
$245.34
|
$242.15
|
$244.48
|
3,547
|
|
03/10/2024
|
$244.37
|
$244.37
|
$242.85
|
$243.88
|
7,334
|
|
02/10/2024
|
$243.69
|
$244.66
|
$243.10
|
$243.49
|
3,101
|
|
01/10/2024
|
$243.29
|
$245.14
|
$243.04
|
$245.14
|
3,018
|
|
30/09/2024
|
$244.49
|
$244.49
|
$241.83
|
$242.17
|
5,880
|
|
27/09/2024
|
$245.45
|
$245.83
|
$243.33
|
$244.13
|
2,028
|
|
26/09/2024
|
$244.67
|
$246.67
|
$244.51
|
$245.57
|
3,480
|
|
25/09/2024
|
$244.22
|
$245.29
|
$243.91
|
$244.46
|
8,125
|
|
24/09/2024
|
$241.80
|
$243.60
|
$241.43
|
$243.40
|
4,200
|
|
23/09/2024
|
$241.37
|
$242.24
|
$240.61
|
$242.07
|
2,810
|
|
20/09/2024
|
$239.74
|
$240.64
|
$239.63
|
$240.23
|
1,809
|
|
19/09/2024
|
$237.14
|
$238.59
|
$236.07
|
$236.65
|
3,102
|
|
18/09/2024
|
$236.46
|
$237.20
|
$236.30
|
$236.65
|
3,217
|
|
17/09/2024
|
$237.77
|
$237.77
|
$236.26
|
$236.26
|
3,088
|
|
16/09/2024
|
$237.85
|
$238.00
|
$236.97
|
$237.46
|
6,192
|
|
13/09/2024
|
$236.08
|
$237.32
|
$235.97
|
$234.92
|
5,201
|
|
12/09/2024
|
$231.60
|
$235.00
|
$231.51
|
$231.16
|
2,715
|
|
11/09/2024
|
$232.49
|
$232.49
|
$230.40
|
$231.20
|
3,973
|
|
10/09/2024
|
$230.27
|
$231.23
|
$230.10
|
$231.20
|
3,725
|
|
09/09/2024
|
$229.13
|
$230.27
|
$229.13
|
$229.54
|
1,266
|
|
06/09/2024
|
$231.73
|
$232.55
|
$230.59
|
$231.45
|
3,697
|
|
05/09/2024
|
$230.39
|
$231.88
|
$230.39
|
$230.60
|
7,091
|
|
04/09/2024
|
$228.64
|
$229.81
|
$227.54
|
$229.58
|
2,584
|
|
03/09/2024
|
$229.81
|
$230.46
|
$227.90
|
$228.38
|
2,098
|
|
02/09/2024
|
$229.77
|
$230.22
|
$229.77
|
$230.57
|
852
|
|
30/08/2024
|
$231.79
|
$232.20
|
$230.48
|
$230.57
|
2,546
|
|
29/08/2024
|
$231.54
|
$232.10
|
$230.67
|
$231.94
|
4,231
|
|
28/08/2024
|
$230.81
|
$231.08
|
$229.97
|
$230.74
|
4,707
|
|
27/08/2024
|
$231.42
|
$231.81
|
$230.40
|
$231.42
|
2,841
|
|
26/08/2024
|
$230.72
|
$230.79
|
$227.39
|
$227.96
|
2,968
|
|
23/08/2024
|
$230.72
|
$230.79
|
$227.39
|
$227.96
|
2,968
|
|
22/08/2024
|
$230.72
|
$230.79
|
$227.39
|
$227.96
|
2,968
|
|
21/08/2024
|
$231.39
|
$231.43
|
$230.30
|
$230.93
|
7,020
|
|
20/08/2024
|
$230.35
|
$232.72
|
$230.23
|
$230.96
|
2,580
|
|
19/08/2024
|
$230.35
|
$230.79
|
$228.93
|
$228.90
|
3,489
|
|
16/08/2024
|
$226.77
|
$230.00
|
$225.68
|
$226.02
|
5,296
|
|
15/08/2024
|
$226.20
|
$227.23
|
$224.19
|
$226.02
|
1,475
|
|
14/08/2024
|
$227.42
|
$228.09
|
$225.28
|
$225.44
|
3,913
|
|
13/08/2024
|
$226.74
|
$227.56
|
$226.29
|
$227.04
|
3,753
|
|
12/08/2024
|
$224.29
|
$226.29
|
$224.29
|
$226.12
|
5,187
|
|
09/08/2024
|
$222.85
|
$224.18
|
$222.55
|
$223.55
|
4,085
|
|
08/08/2024
|
$220.79
|
$223.18
|
$220.32
|
$222.24
|
2,537
|
|
07/08/2024
|
$219.93
|
$221.24
|
$219.93
|
$220.20
|
1,925
|
|
06/08/2024
|
$221.22
|
$222.21
|
$217.71
|
$219.68
|
3,852
|
|
05/08/2024
|
$223.42
|
$225.01
|
$216.05
|
$221.44
|
16,416
|
|
02/08/2024
|
$227.04
|
$228.03
|
$222.09
|
$223.35
|
4,438
|
|
01/08/2024
|
$224.76
|
$226.03
|
$223.71
|
$225.26
|
1,928
|
|
31/07/2024
|
$222.85
|
$223.50
|
$222.37
|
$222.78
|
1,580
|
|
30/07/2024
|
$220.04
|
$220.44
|
$219.46
|
$219.63
|
1,091
|
|
29/07/2024
|
$220.09
|
$220.55
|
$218.54
|
$218.61
|
2,171
|
|
26/07/2024
|
$218.25
|
$220.00
|
$218.15
|
$217.73
|
9,906
|
|
25/07/2024
|
$218.26
|
$218.91
|
$217.40
|
$217.73
|
3,540
|
|
24/07/2024
|
$222.31
|
$223.47
|
$221.90
|
$223.46
|
1,057
|
|
23/07/2024
|
$220.11
|
$221.85
|
$219.99
|
$221.42
|
7,252
|
|
22/07/2024
|
$221.08
|
$221.38
|
$219.56
|
$219.58
|
4,075
|
|
19/07/2024
|
$222.81
|
$222.84
|
$220.62
|
$221.33
|
655
|
|
18/07/2024
|
$227.62
|
$227.62
|
$226.56
|
$226.99
|
1,289
|