Market data

Select a section

ETF Securities Gold Bullion Securities

(GBS)
Sector: n/a
$269.51
$-0.78 -0.29
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section