ETF Securities Gold Bullion Securities
(GBS)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$368.20
|
$369.16
|
$364.02
|
$364.97
|
8,736
|
|
30/10/2025
|
$362.83
|
$367.62
|
$362.82
|
$365.95
|
16,087
|
|
29/10/2025
|
$366.58
|
$369.06
|
$365.70
|
$366.21
|
44,290
|
|
28/10/2025
|
$360.21
|
$363.41
|
$356.06
|
$362.97
|
22,694
|
|
27/10/2025
|
$372.51
|
$372.73
|
$363.19
|
$365.39
|
17,813
|
|
24/10/2025
|
$374.77
|
$378.70
|
$366.21
|
$377.86
|
14,954
|
|
23/10/2025
|
$376.61
|
$380.21
|
$375.12
|
$379.65
|
10,992
|
|
22/10/2025
|
$380.54
|
$380.70
|
$367.57
|
$369.18
|
39,415
|
|
21/10/2025
|
$397.64
|
$397.84
|
$374.36
|
$377.84
|
22,949
|
|
20/10/2025
|
$388.00
|
$398.45
|
$387.87
|
$398.17
|
9,122
|
|
17/10/2025
|
$399.13
|
$399.26
|
$386.04
|
$389.93
|
36,069
|
|
16/10/2025
|
$386.78
|
$391.38
|
$386.78
|
$391.10
|
15,027
|
|
15/10/2025
|
$384.47
|
$386.27
|
$382.44
|
$383.74
|
8,307
|
|
14/10/2025
|
$376.48
|
$379.49
|
$375.89
|
$379.18
|
15,626
|
|
13/10/2025
|
$372.60
|
$375.60
|
$372.60
|
$375.25
|
13,390
|
|
10/10/2025
|
$363.41
|
$368.01
|
$362.50
|
$368.01
|
12,443
|
|
09/10/2025
|
$369.00
|
$371.43
|
$366.79
|
$367.89
|
13,610
|
|
08/10/2025
|
$369.35
|
$370.95
|
$369.33
|
$370.38
|
11,242
|
|
07/10/2025
|
$362.28
|
$365.38
|
$361.45
|
$364.95
|
10,420
|
|
06/10/2025
|
$360.36
|
$362.59
|
$359.98
|
$361.89
|
4,799
|
|
03/10/2025
|
$353.48
|
$356.34
|
$353.48
|
$356.20
|
4,032
|
|
02/10/2025
|
$354.10
|
$357.00
|
$350.83
|
$350.83
|
2,228
|
|
01/10/2025
|
$353.59
|
$356.85
|
$353.59
|
$353.84
|
10,502
|
|
30/09/2025
|
$353.26
|
$353.34
|
$347.94
|
$351.77
|
6,781
|
|
29/09/2025
|
$349.77
|
$350.93
|
$348.70
|
$350.54
|
12,842
|
|
26/09/2025
|
$342.86
|
$346.20
|
$342.86
|
$346.20
|
2,078
|
|
25/09/2025
|
$342.77
|
$344.57
|
$341.18
|
$342.15
|
4,304
|
|
24/09/2025
|
$345.87
|
$347.15
|
$342.96
|
$343.70
|
10,615
|
|
23/09/2025
|
$343.83
|
$347.04
|
$343.61
|
$346.38
|
7,920
|
|
22/09/2025
|
$340.30
|
$342.00
|
$340.17
|
$342.00
|
3,639
|
|
19/09/2025
|
$334.16
|
$336.42
|
$334.16
|
$336.42
|
3,703
|
|
18/09/2025
|
$333.34
|
$336.47
|
$333.19
|
$333.45
|
8,128
|
|
17/09/2025
|
$337.11
|
$337.72
|
$335.69
|
$337.68
|
3,285
|
|
16/09/2025
|
$338.37
|
$339.00
|
$337.38
|
$337.38
|
4,296
|
|
15/09/2025
|
$333.29
|
$336.05
|
$333.00
|
$336.05
|
4,379
|
|
12/09/2025
|
$334.46
|
$334.84
|
$333.51
|
$333.96
|
3,799
|
|
11/09/2025
|
$332.99
|
$333.53
|
$331.49
|
$333.26
|
2,446
|
|
10/09/2025
|
$333.95
|
$336.00
|
$333.80
|
$334.02
|
4,941
|
|
09/09/2025
|
$334.36
|
$335.87
|
$333.02
|
$333.59
|
2,500
|
|
08/09/2025
|
$329.83
|
$334.09
|
$329.77
|
$333.25
|
1,191
|
|
05/09/2025
|
$325.56
|
$329.50
|
$324.96
|
$329.00
|
9,262
|
|
04/09/2025
|
$324.24
|
$326.08
|
$323.99
|
$324.81
|
4,156
|
|
03/09/2025
|
$324.06
|
$326.69
|
$323.55
|
$326.68
|
3,259
|
|
02/09/2025
|
$319.44
|
$322.20
|
$318.32
|
$321.98
|
3,557
|
|
01/09/2025
|
$319.04
|
$319.04
|
$317.74
|
$318.57
|
6,030
|
|
29/08/2025
|
$312.43
|
$315.82
|
$312.13
|
$315.74
|
10,879
|
|
28/08/2025
|
$311.06
|
$312.79
|
$311.06
|
$312.21
|
2,973
|
|
27/08/2025
|
$309.71
|
$310.49
|
$309.35
|
$310.48
|
1,243
|
|
26/08/2025
|
$309.51
|
$310.01
|
$308.83
|
$310.01
|
3,194
|
|
25/08/2025
|
$304.97
|
$309.71
|
$304.82
|
$309.71
|
4,776
|
|
22/08/2025
|
$304.97
|
$309.71
|
$304.82
|
$309.71
|
4,776
|
|
21/08/2025
|
$305.83
|
$306.66
|
$304.85
|
$306.45
|
2,132
|
|
20/08/2025
|
$304.54
|
$306.63
|
$304.54
|
$306.27
|
1,798
|
|
19/08/2025
|
$306.08
|
$306.36
|
$304.60
|
$304.70
|
1,335
|
|
18/08/2025
|
$306.96
|
$307.45
|
$305.52
|
$305.67
|
573
|
|
15/08/2025
|
$306.23
|
$310.25
|
$305.82
|
$306.55
|
2,740
|
|
14/08/2025
|
$308.25
|
$308.47
|
$306.13
|
$306.13
|
1,610
|
|
13/08/2025
|
$307.67
|
$308.96
|
$307.37
|
$307.67
|
1,886
|
|
12/08/2025
|
$306.59
|
$307.42
|
$305.51
|
$307.09
|
567
|
|
11/08/2025
|
$308.35
|
$308.62
|
$306.38
|
$307.05
|
3,362
|
|
08/08/2025
|
$311.00
|
$311.92
|
$310.19
|
$311.08
|
3,814
|
|
07/08/2025
|
$310.54
|
$311.30
|
$309.11
|
$310.52
|
3,940
|
|
06/08/2025
|
$309.31
|
$309.65
|
$308.00
|
$309.57
|
113
|
|
05/08/2025
|
$308.51
|
$310.45
|
$307.27
|
$310.32
|
604
|
|
04/08/2025
|
$308.32
|
$309.90
|
$307.73
|
$309.01
|
2,173
|
|
01/08/2025
|
$301.37
|
$307.23
|
$301.34
|
$307.19
|
827
|
|
31/07/2025
|
$303.32
|
$304.05
|
$302.50
|
$302.14
|
3
|
|
30/07/2025
|
$305.29
|
$305.62
|
$301.88
|
$301.88
|
3,038
|
|
29/07/2025
|
$304.00
|
$305.26
|
$303.92
|
$304.92
|
859
|
|
28/07/2025
|
$306.27
|
$306.42
|
$303.46
|
$303.78
|
2,208
|
|
25/07/2025
|
$307.55
|
$308.01
|
$305.30
|
$305.30
|
1,010
|
|
24/07/2025
|
$309.41
|
$309.64
|
$308.23
|
$309.24
|
6,191
|
|
23/07/2025
|
$314.08
|
$314.64
|
$312.44
|
$313.29
|
1,288
|
|
22/07/2025
|
$310.31
|
$314.38
|
$310.31
|
$314.10
|
3,162
|
|
21/07/2025
|
$308.73
|
$311.82
|
$308.67
|
$311.73
|
1,250
|
|
18/07/2025
|
$306.49
|
$308.04
|
$306.35
|
$307.51
|
2,228
|
|
17/07/2025
|
$305.25
|
$305.95
|
$304.28
|
$305.95
|
294
|
|
16/07/2025
|
$306.13
|
$309.04
|
$304.84
|
$308.38
|
2,131
|
|
15/07/2025
|
$308.12
|
$308.69
|
$305.64
|
$305.76
|
3,463
|
|
14/07/2025
|
$308.85
|
$309.38
|
$306.61
|
$306.91
|
391
|
|
11/07/2025
|
$305.46
|
$308.73
|
$305.39
|
$308.36
|
1,434
|
|
10/07/2025
|
$305.00
|
$305.25
|
$303.95
|
$304.32
|
2,476
|
|
09/07/2025
|
$301.93
|
$303.36
|
$301.25
|
$303.36
|
2,729
|
|
08/07/2025
|
$306.03
|
$306.12
|
$302.12
|
$302.33
|
746
|
|
07/07/2025
|
$303.56
|
$304.39
|
$302.51
|
$304.36
|
6,255
|
|
04/07/2025
|
$306.06
|
$306.71
|
$305.55
|
$305.61
|
1,824
|
|
03/07/2025
|
$306.79
|
$308.20
|
$305.07
|
$305.36
|
1,103
|
|
02/07/2025
|
$305.59
|
$307.10
|
$305.25
|
$306.47
|
22,294
|
|
01/07/2025
|
$305.45
|
$307.30
|
$305.45
|
$306.36
|
1,312
|
|
30/06/2025
|
$301.96
|
$302.37
|
$300.60
|
$301.49
|
11,049
|
|
27/06/2025
|
$302.19
|
$303.55
|
$299.15
|
$300.10
|
13,359
|
|
26/06/2025
|
$306.32
|
$307.22
|
$304.30
|
$304.70
|
4,783
|
|
25/06/2025
|
$305.59
|
$305.78
|
$303.83
|
$304.75
|
1,591
|
|
24/06/2025
|
$304.93
|
$305.52
|
$302.80
|
$303.80
|
3,294
|
|
23/06/2025
|
$307.98
|
$310.78
|
$307.60
|
$310.78
|
4,338
|
|
20/06/2025
|
$306.81
|
$308.87
|
$306.76
|
$308.86
|
3,767
|
|
19/06/2025
|
$308.57
|
$309.49
|
$307.85
|
$308.92
|
1,359
|
|
18/06/2025
|
$310.25
|
$311.36
|
$309.67
|
$310.81
|
17,502
|
|
17/06/2025
|
$310.38
|
$311.57
|
$308.91
|
$310.08
|
5,689
|
|
16/06/2025
|
$313.54
|
$313.74
|
$310.67
|
$312.29
|
1,920
|
|
13/06/2025
|
$313.35
|
$316.10
|
$312.94
|
$314.24
|
4,978
|
|
12/06/2025
|
$309.48
|
$311.67
|
$306.59
|
$310.84
|
4,185
|
|
11/06/2025
|
$305.93
|
$308.16
|
$305.31
|
$306.21
|
20,882
|
|
10/06/2025
|
$305.07
|
$307.00
|
$305.00
|
$305.16
|
3,340
|
|
09/06/2025
|
$304.85
|
$305.52
|
$303.97
|
$305.52
|
2,648
|
|
06/06/2025
|
$308.11
|
$308.86
|
$304.38
|
$305.71
|
1,371
|
|
05/06/2025
|
$308.66
|
$314.00
|
$308.43
|
$308.42
|
951
|
|
04/06/2025
|
$307.89
|
$310.37
|
$306.92
|
$309.40
|
5,427
|
|
03/06/2025
|
$308.23
|
$308.51
|
$305.82
|
$307.29
|
7,039
|
|
02/06/2025
|
$306.87
|
$309.89
|
$306.81
|
$309.48
|
6,890
|
|
30/05/2025
|
$302.47
|
$303.16
|
$300.35
|
$301.55
|
11,341
|
|
29/05/2025
|
$300.20
|
$304.26
|
$300.12
|
$304.26
|
13,718
|
|
28/05/2025
|
$303.39
|
$304.99
|
$302.34
|
$302.34
|
1,654
|
|
27/05/2025
|
$303.53
|
$303.78
|
$301.87
|
$302.39
|
5,494
|
|
26/05/2025
|
$305.51
|
$308.23
|
$305.09
|
$308.23
|
7,556
|
|
23/05/2025
|
$305.51
|
$308.23
|
$305.09
|
$308.23
|
7,556
|
|
22/05/2025
|
$305.18
|
$305.45
|
$301.71
|
$302.26
|
7,703
|
|
21/05/2025
|
$304.43
|
$304.43
|
$302.34
|
$303.85
|
3,660
|
|
20/05/2025
|
$294.57
|
$301.36
|
$294.57
|
$300.74
|
2,883
|
|
19/05/2025
|
$295.88
|
$297.72
|
$295.61
|
$296.79
|
2,040
|
|
16/05/2025
|
$295.10
|
$295.14
|
$289.93
|
$291.93
|
7,645
|
|
15/05/2025
|
$289.04
|
$295.11
|
$288.30
|
$295.11
|
6,415
|
|
14/05/2025
|
$295.86
|
$297.02
|
$291.42
|
$292.27
|
10,677
|
|
13/05/2025
|
$299.40
|
$299.45
|
$296.25
|
$298.02
|
9,033
|
|
12/05/2025
|
$300.71
|
$300.72
|
$294.35
|
$297.21
|
8,926
|
|
09/05/2025
|
$305.25
|
$306.45
|
$304.82
|
$306.45
|
3,137
|
|
08/05/2025
|
$306.69
|
$308.31
|
$306.19
|
$307.11
|
3,174
|
|
07/05/2025
|
$311.26
|
$311.67
|
$309.55
|
$310.55
|
2,605
|
|
06/05/2025
|
$308.81
|
$311.89
|
$308.73
|
$311.89
|
5,468
|
|
05/05/2025
|
$298.41
|
$299.65
|
$297.90
|
$298.33
|
3,536
|