Market data

Select a section

Amundi Index Solutions AM GL Corp SRI 1-5Y Ucits ETF DR HGBP

(GCSG)
Sector: n/a
5,287.00p
11.00p 0.21
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 5,289.00p 5,299.94p 5,287.00p 5,287.00p 2,088
02/04/2025 5,289.00p 5,292.00p 5,276.00p 5,276.00p 1,300
01/04/2025 5,291.00p 5,291.00p 5,278.00p 5,278.00p 5,729
31/03/2025 5,287.00p 5,292.00p 5,278.60p 5,292.00p 2,356
28/03/2025 5,281.00p 5,281.00p 5,261.60p 5,281.00p 957
27/03/2025 5,272.00p 5,281.22p 5,260.60p 5,273.00p 1,610
26/03/2025 5,272.00p 5,277.75p 5,261.00p 5,274.00p 8,299
25/03/2025 5,267.00p 5,274.00p 5,260.91p 5,263.00p 1,918
24/03/2025 5,262.00p 5,271.30p 5,262.00p 5,262.00p 148
21/03/2025 5,262.00p 5,292.90p 5,262.00p 5,262.00p 23,129
20/03/2025 5,274.00p 5,279.00p 5,264.00p 5,264.00p 9,563
19/03/2025 5,255.00p 5,268.75p 5,251.00p 5,251.00p 1,409
18/03/2025 5,247.00p 5,260.00p 5,247.00p 5,250.00p 4,733
17/03/2025 5,262.00p 5,262.03p 5,251.00p 5,251.00p 6,466
14/03/2025 5,259.00p 5,261.92p 5,243.00p 5,247.00p 6,296
13/03/2025 5,243.00p 5,254.13p 5,239.00p 5,239.00p 4,036
12/03/2025 5,247.00p 5,258.13p 5,245.00p 5,249.00p 6,469
11/03/2025 5,254.00p 5,263.13p 5,254.00p 5,261.00p 300
10/03/2025 5,265.00p 5,268.92p 5,252.84p 5,265.00p 1,058
07/03/2025 5,250.00p 5,266.64p 5,249.00p 5,251.00p 1,471
06/03/2025 5,259.00p 5,267.50p 5,247.00p 5,260.00p 1,937
05/03/2025 5,258.00p 5,272.13p 5,254.00p 5,254.00p 2,115
04/03/2025 5,274.00p 5,275.00p 5,263.60p 5,265.00p 2,428
03/03/2025 5,255.00p 5,270.00p 5,255.00p 5,256.00p 1,241
28/02/2025 5,268.00p 5,273.41p 5,254.76p 5,272.00p 3,004
27/02/2025 5,272.00p 5,272.00p 5,249.00p 5,263.00p 1,247
26/02/2025 5,249.00p 5,259.13p 5,249.00p 5,259.00p 2,551
25/02/2025 5,261.00p 5,262.00p 5,250.00p 5,250.00p 780
24/02/2025 5,248.00p 5,248.00p 5,239.76p 5,241.00p 478
21/02/2025 5,249.00p 5,250.00p 5,232.00p 5,245.50p 740
20/02/2025 5,228.00p 5,246.41p 5,228.00p 5,228.00p 2,493
19/02/2025 5,225.00p 5,235.30p 5,225.00p 5,225.00p 5,969
18/02/2025 5,241.00p 5,243.96p 5,228.60p 5,240.00p 2,671
17/02/2025 5,240.00p 5,250.00p 5,229.48p 5,236.00p 870
14/02/2025 5,239.00p 5,239.00p 5,223.44p 5,235.00p 1,292
13/02/2025 5,235.00p 5,241.00p 5,221.88p 5,241.00p 919
12/02/2025 5,230.00p 5,230.13p 5,211.00p 5,211.00p 972
11/02/2025 5,234.00p 5,235.14p 5,220.00p 5,220.00p 463
10/02/2025 5,223.00p 5,235.00p 5,221.00p 5,235.00p 3,905
07/02/2025 5,235.00p 5,239.82p 5,223.60p 5,235.00p 358
06/02/2025 5,239.00p 5,245.00p 5,229.60p 5,241.00p 1,325
05/02/2025 5,237.00p 5,241.00p 5,227.00p 5,241.00p 1,278
04/02/2025 5,232.00p 5,244.00p 5,218.00p 5,231.00p 13,763
03/02/2025 5,216.00p 5,231.00p 5,216.00p 5,231.00p 1,547
31/01/2025 5,216.00p 5,228.30p 5,216.00p 5,228.00p 1,457
30/01/2025 5,215.00p 5,226.09p 5,198.08p 5,223.00p 1,035
29/01/2025 5,220.00p 5,226.00p 5,212.60p 5,217.50p 1,401
28/01/2025 5,207.00p 5,217.29p 5,204.00p 5,204.00p 1,283
27/01/2025 5,208.00p 5,216.00p 5,208.00p 5,211.00p 842
24/01/2025 5,212.00p 5,213.00p 5,200.60p 5,206.00p 1,569
23/01/2025 5,211.00p 5,211.83p 5,208.00p 5,208.00p 1,670
22/01/2025 5,206.00p 5,226.00p 5,205.30p 5,224.00p 19,339
21/01/2025 5,205.00p 5,212.00p 5,201.60p 5,212.00p 2,643
20/01/2025 5,203.00p 5,206.13p 5,197.00p 5,199.50p 733
17/01/2025 5,209.00p 5,212.00p 5,198.76p 5,206.50p 4,107
16/01/2025 5,200.00p 5,201.00p 5,190.00p 5,195.50p 2,198
15/01/2025 5,182.00p 5,198.59p 5,179.81p 5,195.50p 5,713
14/01/2025 5,170.00p 5,175.00p 5,162.00p 5,162.00p 3,215
13/01/2025 5,170.00p 5,179.13p 5,166.00p 5,166.00p 1,903
10/01/2025 5,190.00p 5,199.00p 5,175.00p 5,187.00p 1,945
09/01/2025 5,193.00p 5,194.00p 5,175.60p 5,182.00p 504
08/01/2025 5,183.00p 5,194.00p 5,178.19p 5,194.00p 1,122
07/01/2025 5,188.00p 5,196.30p 5,183.00p 5,186.50p 1,069
06/01/2025 5,201.00p 5,201.00p 5,188.00p 5,193.50p 115
03/01/2025 5,204.00p 5,204.30p 5,191.00p 5,204.00p 4,296
02/01/2025 5,202.00p 5,214.00p 5,200.76p 5,208.00p 3,243
01/01/2025 5,187.00p 5,204.43p 5,179.00p 5,179.00p 2,059
31/12/2024 5,187.00p 5,204.43p 5,179.00p 5,179.00p 2,059
30/12/2024 5,175.00p 5,193.00p 5,168.44p 5,193.00p 1,603
27/12/2024 5,196.00p 5,197.90p 5,159.00p 5,187.00p 6,935
26/12/2024 5,178.00p 5,204.00p 5,172.00p 5,204.00p 4,318
25/12/2024 5,178.00p 5,204.00p 5,172.00p 5,204.00p 4,318
24/12/2024 5,178.00p 5,204.00p 5,172.00p 5,204.00p 4,318
23/12/2024 5,195.00p 5,197.00p 5,186.60p 5,197.00p 2,400
20/12/2024 5,196.00p 5,196.00p 5,185.00p 5,185.00p 1,283
19/12/2024 5,194.00p 5,195.60p 5,177.12p 5,195.00p 4,930
18/12/2024 5,206.00p 5,207.92p 5,192.68p 5,196.00p 2,383
17/12/2024 5,194.00p 5,206.11p 5,193.76p 5,195.00p 1,466
16/12/2024 5,204.00p 5,204.00p 5,194.60p 5,204.00p 5,030
13/12/2024 5,208.00p 5,213.00p 5,192.00p 5,192.00p 6,644
12/12/2024 5,211.00p 5,218.00p 5,202.60p 5,203.00p 7,489
11/12/2024 5,205.00p 5,212.00p 5,202.12p 5,203.00p 1,799
10/12/2024 5,206.00p 5,206.00p 5,195.00p 5,199.50p 447
09/12/2024 5,204.00p 5,212.13p 5,196.00p 5,206.00p 3,802
06/12/2024 5,205.00p 5,213.00p 5,195.76p 5,213.00p 4,410
05/12/2024 5,200.00p 5,208.30p 5,190.00p 5,205.00p 3,616
04/12/2024 5,201.00p 5,210.00p 5,191.76p 5,210.00p 3,796
03/12/2024 5,199.00p 5,199.00p 5,190.76p 5,205.00p 345
02/12/2024 5,194.00p 5,205.00p 5,185.60p 5,205.00p 4,030
29/11/2024 5,193.00p 5,196.93p 5,173.52p 5,193.50p 1,198
28/11/2024 5,187.00p 5,190.30p 5,171.28p 5,187.00p 493
27/11/2024 5,184.00p 5,204.00p 5,177.76p 5,187.00p 1,282
26/11/2024 5,171.00p 5,176.30p 5,167.00p 5,167.00p 696
25/11/2024 5,178.00p 5,198.00p 5,156.60p 5,169.00p 2,707
22/11/2024 5,161.00p 5,180.92p 5,152.12p 5,166.50p 2,331
21/11/2024 5,172.00p 5,172.00p 5,161.00p 5,159.00p 4,320
20/11/2024 5,161.00p 5,170.13p 5,136.00p 5,159.00p 3,518
19/11/2024 5,175.00p 5,182.00p 5,159.52p 5,162.00p 3,612
18/11/2024 5,167.00p 5,190.00p 5,157.00p 5,157.00p 2,773
15/11/2024 5,166.00p 5,193.00p 5,152.00p 5,173.00p 2,997
14/11/2024 5,169.00p 5,187.00p 5,152.52p 5,173.00p 11,476
13/11/2024 5,164.00p 5,187.00p 5,155.60p 5,158.00p 796
12/11/2024 5,171.00p 5,188.00p 5,160.00p 5,160.00p 1,951
11/11/2024 5,164.00p 5,174.00p 5,148.00p 5,172.00p 2,585
08/11/2024 5,176.00p 5,200.00p 5,165.60p 5,175.00p 817
07/11/2024 5,155.00p 5,176.00p 5,131.00p 5,173.00p 3,819
06/11/2024 5,160.00p 5,185.00p 5,155.26p 5,175.00p 2,609
05/11/2024 5,150.00p 5,156.47p 5,130.00p 5,155.00p 1,177
04/11/2024 5,157.00p 5,158.00p 5,149.00p 5,149.00p 430
01/11/2024 5,152.00p 5,163.90p 5,136.00p 5,156.00p 3,390
31/10/2024 5,159.00p 5,185.00p 5,145.60p 5,149.00p 521
30/10/2024 5,163.00p 5,172.19p 5,156.44p 5,156.00p 887
29/10/2024 5,168.00p 5,168.00p 5,156.00p 5,156.00p 500
28/10/2024 5,160.00p 5,175.00p 5,160.00p 5,173.00p 704
25/10/2024 5,177.00p 5,178.00p 5,161.60p 5,168.00p 1,160
24/10/2024 5,178.00p 5,178.00p 5,169.60p 5,175.00p 2,973
23/10/2024 5,176.00p 5,176.00p 5,166.44p 5,175.00p 4,297
22/10/2024 5,174.00p 5,185.00p 5,163.00p 5,163.00p 4,145
21/10/2024 5,184.00p 5,184.00p 5,167.00p 5,167.00p 1,254
18/10/2024 5,187.00p 5,187.00p 5,176.60p 5,177.00p 2,054
17/10/2024 5,192.00p 5,195.86p 5,170.25p 5,172.00p 1,563
16/10/2024 5,183.00p 5,195.00p 5,174.00p 5,174.00p 3,151
15/10/2024 5,177.00p 5,189.00p 5,155.52p 5,179.00p 5,988
14/10/2024 5,172.00p 5,174.00p 5,164.60p 5,174.00p 2,128
11/10/2024 5,157.00p 5,171.00p 5,153.44p 5,165.50p 1,231
10/10/2024 5,164.00p 5,165.30p 5,150.96p 5,157.00p 1,357
09/10/2024 5,170.00p 5,174.70p 5,158.60p 5,165.00p 830
08/10/2024 5,167.00p 5,167.00p 5,157.76p 5,163.00p 2,670
07/10/2024 5,160.00p 5,175.00p 5,151.60p 5,167.00p 3,491
04/10/2024 5,182.00p 5,183.47p 5,158.00p 5,158.00p 425

Market data

Select a section