ETF Securities Gold Bullion Securities
(GBS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
$298.41
|
$299.65
|
$297.90
|
$298.33
|
3,536
|
|
01/05/2025
|
$297.07
|
$297.07
|
$294.00
|
$295.05
|
1,577
|
|
30/04/2025
|
$303.28
|
$304.32
|
$300.27
|
$303.40
|
7,112
|
|
29/04/2025
|
$304.40
|
$304.74
|
$303.07
|
$303.99
|
2,935
|
|
28/04/2025
|
$301.52
|
$305.62
|
$300.70
|
$305.45
|
3,963
|
|
25/04/2025
|
$303.27
|
$303.81
|
$300.25
|
$300.29
|
18,961
|
|
24/04/2025
|
$305.09
|
$306.65
|
$303.64
|
$305.05
|
5,441
|
|
23/04/2025
|
$303.12
|
$306.58
|
$299.48
|
$300.37
|
14,849
|
|
22/04/2025
|
$318.52
|
$319.12
|
$313.20
|
$313.81
|
7,725
|
|
21/04/2025
|
$305.23
|
$305.88
|
$302.15
|
$302.44
|
2,667
|
|
18/04/2025
|
$305.23
|
$305.88
|
$302.15
|
$302.44
|
2,667
|
|
17/04/2025
|
$305.23
|
$305.88
|
$302.15
|
$302.44
|
2,667
|
|
16/04/2025
|
$302.17
|
$304.55
|
$301.75
|
$304.20
|
6,837
|
|
15/04/2025
|
$296.04
|
$296.47
|
$295.17
|
$295.73
|
1,144
|
|
14/04/2025
|
$296.57
|
$296.67
|
$293.49
|
$294.23
|
4,405
|
|
11/04/2025
|
$293.46
|
$297.46
|
$293.31
|
$297.33
|
9,549
|
|
10/04/2025
|
$286.65
|
$291.07
|
$285.06
|
$291.07
|
6,711
|
|
09/04/2025
|
$279.02
|
$283.38
|
$278.63
|
$283.34
|
10,841
|
|
08/04/2025
|
$276.39
|
$277.18
|
$275.00
|
$276.08
|
4,869
|
|
07/04/2025
|
$277.87
|
$279.42
|
$273.49
|
$273.49
|
12,795
|
|
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
|