ETF Securities Gold Bullion Securities
(GBS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$227.08
|
$228.21
|
$226.56
|
$226.79
|
3,630
|
|
16/07/2024
|
$224.14
|
$226.64
|
$223.92
|
$226.48
|
4,041
|
|
15/07/2024
|
$221.18
|
$224.29
|
$221.18
|
$224.29
|
3,540
|
|
12/07/2024
|
$221.36
|
$222.10
|
$220.33
|
$221.99
|
1,669
|
|
11/07/2024
|
$219.23
|
$223.10
|
$219.00
|
$222.85
|
7,870
|
|
10/07/2024
|
$218.46
|
$219.11
|
$218.36
|
$219.07
|
2,753
|
|
09/07/2024
|
$217.56
|
$217.80
|
$216.65
|
$216.65
|
2,035
|
|
08/07/2024
|
$218.93
|
$219.11
|
$218.16
|
$218.15
|
2,455
|
|
05/07/2024
|
$217.61
|
$219.57
|
$217.10
|
$219.57
|
1,205
|
|
04/07/2024
|
$216.88
|
$217.31
|
$216.84
|
$217.23
|
1,306
|
|
03/07/2024
|
$215.59
|
$217.70
|
$215.43
|
$217.58
|
6,261
|
|
02/07/2024
|
$214.45
|
$214.86
|
$213.72
|
$214.35
|
1,176
|
|
01/07/2024
|
$214.19
|
$215.00
|
$213.89
|
$214.19
|
1,374
|
|
28/06/2024
|
$214.36
|
$215.30
|
$213.95
|
$214.40
|
5,295
|
|
27/06/2024
|
$211.89
|
$214.26
|
$211.80
|
$214.26
|
4,202
|
|
26/06/2024
|
$213.37
|
$213.44
|
$211.28
|
$211.90
|
6,829
|
|
25/06/2024
|
$214.25
|
$214.84
|
$213.74
|
$213.74
|
2,239
|
|
24/06/2024
|
$213.95
|
$214.66
|
$213.85
|
$214.62
|
2,195
|
|
21/06/2024
|
$217.09
|
$217.76
|
$214.15
|
$214.21
|
3,258
|
|
20/06/2024
|
$215.81
|
$217.13
|
$214.94
|
$216.60
|
5,937
|
|
19/06/2024
|
$214.65
|
$214.98
|
$214.17
|
$214.25
|
5,896
|
|
18/06/2024
|
$213.71
|
$214.26
|
$212.42
|
$214.12
|
1,987
|
|
17/06/2024
|
$213.48
|
$214.22
|
$213.34
|
$213.66
|
12,106
|
|
14/06/2024
|
$213.05
|
$214.92
|
$212.74
|
$214.32
|
1,694
|
|
13/06/2024
|
$213.20
|
$214.14
|
$212.37
|
$212.62
|
3,663
|
|
12/06/2024
|
$213.20
|
$215.40
|
$212.90
|
$214.59
|
2,407
|
|
11/06/2024
|
$212.07
|
$213.33
|
$212.07
|
$212.96
|
657
|
|
10/06/2024
|
$211.18
|
$212.52
|
$211.00
|
$212.24
|
1,093
|
|
07/06/2024
|
$218.70
|
$219.06
|
$212.53
|
$212.59
|
4,848
|
|
06/06/2024
|
$218.00
|
$218.78
|
$216.92
|
$218.78
|
5,249
|
|
05/06/2024
|
$214.83
|
$216.70
|
$214.83
|
$216.60
|
3,942
|
|
04/06/2024
|
$215.86
|
$215.86
|
$213.14
|
$214.26
|
2,424
|
|
03/06/2024
|
$213.93
|
$216.00
|
$213.93
|
$215.77
|
2,595
|
|
31/05/2024
|
$215.93
|
$217.31
|
$214.44
|
$214.71
|
303
|
|
30/05/2024
|
$215.00
|
$216.36
|
$214.95
|
$215.76
|
1,617
|
|
29/05/2024
|
$216.83
|
$216.99
|
$215.51
|
$215.51
|
3,270
|
|
28/05/2024
|
$215.66
|
$217.44
|
$215.52
|
$216.21
|
1,256
|
|
27/05/2024
|
$215.41
|
$216.15
|
$215.07
|
$215.07
|
1,845
|
|
24/05/2024
|
$215.41
|
$216.15
|
$215.07
|
$215.07
|
1,845
|
|
23/05/2024
|
$217.80
|
$218.07
|
$215.57
|
$215.69
|
4,394
|
|
22/05/2024
|
$222.66
|
$222.72
|
$219.75
|
$220.13
|
1,601
|
|
21/05/2024
|
$222.06
|
$223.85
|
$222.06
|
$223.73
|
1,217
|
|
20/05/2024
|
$224.69
|
$225.00
|
$222.26
|
$223.35
|
2,266
|
|
17/05/2024
|
$219.70
|
$222.01
|
$219.37
|
$221.72
|
2,775
|
|
16/05/2024
|
$219.89
|
$220.08
|
$218.49
|
$219.39
|
3,348
|
|
15/05/2024
|
$217.38
|
$219.63
|
$216.95
|
$219.63
|
3,110
|
|
14/05/2024
|
$215.34
|
$217.09
|
$215.21
|
$216.84
|
4,080
|
|
13/05/2024
|
$216.42
|
$216.42
|
$215.01
|
$215.01
|
1,448
|
|
10/05/2024
|
$218.21
|
$218.74
|
$217.28
|
$217.80
|
2,131
|