Market data

Select a section

ETF Securities Gold Bullion Securities

(GBSS)
Sector: n/a
20,463.00p
45.00p 0.22
Last updated: 16:54:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 20,434.00p 20,494.00p 20,368.00p 20,463.00p 2,276
16/01/2025 20,269.00p 20,482.00p 20,269.00p 20,148.00p 370
15/01/2025 20,146.00p 20,220.00p 20,023.00p 20,148.00p 3,932
14/01/2025 20,076.00p 20,172.00p 20,070.00p 20,128.50p 1,838
13/01/2025 20,318.00p 20,378.00p 20,125.00p 20,158.50p 65
10/01/2025 20,034.00p 20,267.00p 20,000.00p 20,251.50p 1,976
09/01/2025 19,949.00p 20,000.00p 19,900.00p 19,948.00p 120
08/01/2025 19,594.00p 19,875.00p 19,543.00p 19,839.50p 1,159
07/01/2025 19,337.00p 19,519.00p 19,325.00p 19,500.00p 492
06/01/2025 19,375.00p 19,417.00p 19,234.00p 19,361.00p 1,198
03/01/2025 19,660.00p 19,674.00p 19,552.00p 19,552.00p 384
02/01/2025 19,406.00p 19,731.00p 19,380.00p 19,731.00p 1,074
01/01/2025 19,133.00p 19,138.00p 19,120.00p 19,131.00p 43
31/12/2024 19,133.00p 19,138.00p 19,120.00p 19,131.00p 43
30/12/2024 19,117.00p 19,119.00p 19,049.00p 19,049.00p 286
27/12/2024 19,266.00p 19,266.00p 19,118.00p 19,119.50p 296
26/12/2024 19,205.00p 19,296.00p 19,150.50p 19,150.50p 2
25/12/2024 19,205.00p 19,296.00p 19,150.50p 19,150.50p 2
24/12/2024 19,205.00p 19,296.00p 19,150.50p 19,150.50p 2
23/12/2024 19,237.00p 19,258.00p 19,155.00p 19,179.00p 387
20/12/2024 19,156.00p 19,275.00p 19,113.00p 19,174.50p 836
19/12/2024 19,053.00p 19,062.00p 18,952.00p 18,969.50p 13
18/12/2024 19,148.00p 19,148.00p 19,083.00p 19,098.00p 8
17/12/2024 19,186.00p 19,196.00p 19,070.00p 19,083.00p 863
16/12/2024 19,309.00p 19,342.00p 19,193.50p 19,193.50p 280
13/12/2024 19,334.00p 19,426.50p 19,328.00p 19,426.50p 10
12/12/2024 19,576.00p 19,576.00p 19,386.00p 19,386.00p 268
11/12/2024 19,392.00p 19,570.00p 19,382.00p 19,570.00p 379
10/12/2024 19,216.00p 19,424.00p 19,214.00p 19,379.50p 1,593
09/12/2024 19,159.00p 19,235.00p 19,092.00p 19,181.00p 398
06/12/2024 19,012.00p 19,058.00p 18,939.00p 19,030.50p 210
05/12/2024 19,129.00p 19,129.00p 19,015.00p 19,015.00p 623
04/12/2024 19,143.00p 19,230.00p 19,143.00p 19,182.00p 60
03/12/2024 19,163.00p 19,246.00p 19,163.00p 19,193.00p 942
02/12/2024 19,060.00p 19,256.00p 19,032.00p 19,211.50p 647
29/11/2024 19,235.00p 19,254.00p 19,229.00p 19,254.00p 411
28/11/2024 19,163.00p 19,230.00p 19,154.00p 19,154.00p 423
27/11/2024 19,331.00p 19,351.00p 19,194.00p 19,245.50p 59
26/11/2024 19,152.00p 19,246.50p 19,132.00p 19,246.50p 680
25/11/2024 19,514.00p 19,616.00p 19,240.00p 19,264.00p 2,646
22/11/2024 19,796.00p 19,867.00p 19,669.00p 19,460.50p 516
21/11/2024 19,400.00p 19,465.00p 19,378.00p 19,276.00p 813
20/11/2024 18,986.00p 19,276.00p 18,978.00p 19,276.00p 435
19/11/2024 19,009.00p 19,182.00p 19,009.00p 19,037.00p 1,236
18/11/2024 18,801.00p 19,008.00p 18,799.00p 18,992.00p 894
15/11/2024 18,717.00p 18,717.00p 18,615.00p 18,628.00p 181
14/11/2024 18,501.00p 18,628.00p 18,428.00p 18,628.00p 935
13/11/2024 18,800.00p 18,846.00p 18,762.00p 18,762.00p 444
12/11/2024 18,651.00p 18,850.00p 18,500.00p 18,744.50p 812
11/11/2024 19,025.00p 19,058.00p 18,675.00p 18,677.50p 1,341
08/11/2024 19,065.00p 19,196.00p 19,065.00p 19,112.00p 612
07/11/2024 18,934.00p 19,089.00p 18,900.00p 19,062.50p 847
06/11/2024 19,479.00p 19,479.00p 18,991.00p 19,044.00p 756
05/11/2024 19,384.00p 19,415.00p 19,330.00p 19,357.00p 363
04/11/2024 19,398.00p 19,475.00p 19,386.00p 19,434.00p 645
01/11/2024 19,602.00p 19,625.00p 19,389.00p 19,481.50p 527
31/10/2024 19,692.00p 19,712.00p 19,507.00p 19,591.00p 3,840
30/10/2024 19,663.00p 19,739.00p 19,624.00p 19,694.00p 898
29/10/2024 19,498.00p 19,603.00p 19,458.00p 19,580.00p 525
28/10/2024 19,427.00p 19,434.00p 19,341.00p 19,432.00p 668
25/10/2024 19,384.00p 19,417.00p 19,249.00p 19,417.00p 1,285
24/10/2024 19,391.00p 19,435.00p 19,368.00p 19,274.50p 137
23/10/2024 19,503.00p 19,529.00p 19,266.00p 19,274.50p 1,342
22/10/2024 19,333.00p 19,447.00p 19,332.00p 19,420.50p 420
21/10/2024 19,277.00p 19,346.00p 19,246.00p 19,271.50p 360
18/10/2024 19,063.00p 19,175.00p 19,050.00p 19,154.00p 730
17/10/2024 18,978.00p 19,074.00p 18,941.00p 19,040.00p 286
16/10/2024 18,963.00p 18,963.00p 18,875.00p 18,919.00p 330
15/10/2024 18,672.00p 18,709.00p 18,599.00p 18,709.00p 1,150
14/10/2024 18,721.00p 18,753.00p 18,632.00p 18,642.00p 811
11/10/2024 18,591.00p 18,699.00p 18,587.00p 18,699.00p 708
10/10/2024 18,361.00p 18,500.00p 18,361.00p 18,497.50p 394
09/10/2024 18,375.00p 18,415.00p 18,363.50p 18,363.50p 367
08/10/2024 18,549.00p 18,616.00p 18,343.50p 18,343.50p 2,699
07/10/2024 18,530.00p 18,701.00p 18,530.00p 18,600.00p 1,151
04/10/2024 18,615.00p 18,700.00p 18,543.00p 18,669.00p 74
03/10/2024 18,557.00p 18,603.00p 18,544.00p 18,600.50p 349
02/10/2024 18,348.00p 18,448.00p 18,346.00p 18,356.50p 757
01/10/2024 18,292.00p 18,468.00p 18,200.00p 18,468.00p 387
30/09/2024 18,256.00p 18,265.00p 18,050.00p 18,069.00p 382
27/09/2024 18,339.00p 18,339.00p 18,163.00p 18,218.50p 345
26/09/2024 18,341.00p 18,402.00p 18,301.00p 18,316.00p 1,585
25/09/2024 18,206.00p 18,304.00p 18,206.00p 18,304.00p 264
24/09/2024 18,100.00p 18,200.00p 18,050.00p 18,187.00p 231
23/09/2024 18,141.00p 18,178.00p 18,118.00p 18,129.00p 373
20/09/2024 18,000.00p 18,106.00p 18,000.00p 18,106.00p 1,575
19/09/2024 17,880.00p 17,948.00p 17,880.00p 17,915.50p 2,795
18/09/2024 17,925.00p 17,926.00p 17,878.00p 17,921.50p 513
17/09/2024 18,010.00p 18,013.00p 17,900.00p 17,938.50p 323
16/09/2024 18,059.00p 18,065.00p 17,974.00p 17,985.50p 166
13/09/2024 17,989.00p 18,050.00p 17,963.00p 17,970.00p 635
12/09/2024 17,745.00p 18,087.00p 17,745.00p 17,755.00p 3,304
11/09/2024 17,767.00p 17,767.00p 17,650.00p 17,702.50p 35
10/09/2024 17,594.00p 17,702.50p 17,587.00p 17,702.50p 424
09/09/2024 17,487.00p 17,587.00p 17,482.00p 17,561.50p 45
06/09/2024 17,549.00p 17,602.00p 17,495.00p 17,599.00p 688
05/09/2024 17,563.00p 17,596.00p 17,517.00p 17,517.00p 297
04/09/2024 17,351.00p 17,472.00p 17,341.00p 17,460.00p 176
03/09/2024 17,499.00p 17,565.00p 17,388.00p 17,442.00p 349
02/09/2024 17,492.00p 17,508.00p 17,492.00p 17,539.00p 7
30/08/2024 17,577.00p 17,630.00p 17,535.00p 17,539.00p 298
29/08/2024 17,515.00p 17,652.00p 17,515.00p 17,611.50p 2,111
28/08/2024 17,451.00p 17,478.00p 17,399.00p 17,478.00p 164
27/08/2024 17,536.00p 17,539.00p 17,450.00p 17,498.00p 41
26/08/2024 17,623.00p 17,623.00p 17,400.00p 17,416.00p 359
23/08/2024 17,623.00p 17,623.00p 17,400.00p 17,416.00p 359
22/08/2024 17,623.00p 17,623.00p 17,400.00p 17,416.00p 359
21/08/2024 17,773.00p 17,773.00p 17,600.00p 17,655.50p 102
20/08/2024 17,725.00p 17,870.00p 17,725.00p 17,740.50p 159
19/08/2024 17,754.00p 17,913.00p 17,562.00p 17,748.50p 919
16/08/2024 17,535.00p 17,800.00p 17,535.00p 17,546.00p 3,462
15/08/2024 17,591.00p 17,736.00p 17,501.00p 17,546.00p 579
14/08/2024 17,698.00p 17,755.00p 17,521.00p 17,560.00p 2,072
13/08/2024 17,703.00p 17,761.00p 17,685.00p 17,718.00p 630
12/08/2024 17,563.00p 17,708.00p 17,563.00p 17,696.00p 1,443
09/08/2024 17,474.00p 17,564.00p 17,469.00p 17,508.00p 1,829
08/08/2024 17,367.00p 17,526.00p 17,350.00p 17,468.00p 665
07/08/2024 17,345.00p 17,358.00p 17,333.00p 17,348.00p 1,519
06/08/2024 17,367.00p 17,489.00p 17,282.00p 17,295.00p 332
05/08/2024 17,548.00p 17,578.00p 17,114.00p 17,349.50p 3,328
02/08/2024 17,816.00p 17,841.00p 17,420.00p 17,448.50p 1,384
01/08/2024 17,562.00p 17,649.00p 17,525.00p 17,639.00p 45
31/07/2024 17,349.00p 17,398.00p 17,340.00p 17,349.00p 74
30/07/2024 17,106.00p 17,175.00p 17,106.00p 17,122.00p 22
29/07/2024 17,112.00p 17,124.00p 16,999.00p 17,008.00p 91
26/07/2024 17,044.00p 17,078.50p 17,034.00p 16,901.50p 29
25/07/2024 16,944.00p 16,979.00p 16,876.00p 16,901.50p 470
24/07/2024 17,255.00p 17,301.00p 17,207.00p 17,294.00p 104
23/07/2024 17,031.00p 17,178.00p 17,025.00p 17,143.00p 157
22/07/2024 17,114.00p 17,120.00p 17,007.00p 17,007.00p 15
19/07/2024 17,230.00p 17,235.00p 17,135.50p 17,135.50p 36
18/07/2024 17,515.00p 17,515.00p 17,454.00p 17,498.50p 438

Market data

Select a section