Amundi Physical Metals Amundi Physical Gold ETC

(GLDD)
Sector: n/a
$106.68
$-0.18 -0.17
Last updated: 16:38:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $106.71 $106.83 $106.68 $106.68 2,344
07/11/2024 $105.72 $107.16 $105.60 $106.86 8,427
06/11/2024 $108.48 $108.48 $105.50 $105.93 14,016
05/11/2024 $108.76 $108.88 $108.69 $108.69 3,265
04/11/2024 $108.66 $108.97 $108.47 $108.92 37,314
01/11/2024 $109.17 $109.34 $108.79 $108.86 6,338
31/10/2024 $110.47 $110.47 $108.52 $108.86 9,144
30/10/2024 $110.42 $110.58 $110.29 $110.58 591
29/10/2024 $109.40 $109.97 $109.04 $109.91 1,886
28/10/2024 $107.98 $109.24 $108.10 $108.94 0
25/10/2024 $107.98 $108.84 $107.98 $108.84 3,025
24/10/2024 $108.60 $108.88 $108.49 $107.69 3,238
23/10/2024 $109.18 $109.42 $107.69 $107.69 3,579
22/10/2024 $108.65 $108.83 $108.49 $108.83 3,400
21/10/2024 $108.44 $108.72 $108.06 $108.06 4,566
18/10/2024 $107.36 $107.93 $107.36 $106.93 4,050
17/10/2024 $106.50 $106.96 $106.27 $106.93 8,614
16/10/2024 $106.17 $106.45 $105.94 $106.21 1,125
15/10/2024 $105.43 $105.74 $105.16 $105.74 1,489
14/10/2024 $105.72 $105.74 $105.04 $105.04 7,597
11/10/2024 $104.81 $105.57 $104.71 $105.57 4,546
10/10/2024 $103.84 $104.23 $103.71 $104.23 1,675
09/10/2024 $103.73 $103.74 $103.46 $103.73 2,750
08/10/2024 $104.68 $105.29 $103.38 $105.06 5,615
07/10/2024 $105.11 $105.36 $104.91 $105.06 1,909
04/10/2024 $105.68 $105.85 $105.03 $105.54 2,042
03/10/2024 $105.47 $105.47 $105.06 $105.27 1,174
02/10/2024 $105.44 $105.67 $105.10 $105.10 3,029
01/10/2024 $105.27 $105.97 $105.27 $105.81 2,248
30/09/2024 $105.57 $105.57 $104.47 $104.53 2,014
27/09/2024 $105.83 $106.13 $105.31 $105.35 5,390
26/09/2024 $105.76 $106.53 $105.60 $106.04 12,566
25/09/2024 $105.29 $105.78 $105.29 $105.55 6,569
24/09/2024 $104.16 $105.15 $104.16 $105.06 7,755
23/09/2024 $104.01 $104.47 $104.01 $104.47 547
20/09/2024 $103.52 $103.96 $103.52 $103.69 10,908
19/09/2024 $102.30 $102.80 $102.14 $102.16 2,773
18/09/2024 $102.04 $102.16 $102.04 $102.16 84
17/09/2024 $102.81 $102.85 $101.74 $101.96 0
16/09/2024 $102.81 $102.81 $102.47 $102.47 102
13/09/2024 $99.92 $102.76 $101.42 $101.42 0
12/09/2024 $99.92 $101.42 $99.84 $101.42 2,189
11/09/2024 $100.41 $100.41 $99.76 $99.76 534
10/09/2024 $99.36 $99.78 $99.36 $99.78 161
09/09/2024 $98.98 $99.45 $98.97 $99.07 421
06/09/2024 $100.06 $100.07 $99.50 $99.89 50,448
05/09/2024 $99.44 $100.15 $99.44 $99.53 6,252
04/09/2024 $98.70 $99.06 $98.28 $99.06 25
03/09/2024 $99.22 $99.41 $98.55 $98.55 2,483
02/09/2024 $99.24 $99.42 $99.18 $99.48 437
30/08/2024 $99.60 $100.70 $99.25 $99.48 0
29/08/2024 $99.60 $100.57 $99.15 $100.02 0
28/08/2024 $99.60 $99.60 $99.48 $99.58 157
27/08/2024 $99.94 $100.03 $99.51 $99.93 5,602
26/08/2024 $99.60 $99.62 $98.38 $98.38 6,128
23/08/2024 $99.60 $99.62 $98.38 $98.38 6,128
22/08/2024 $99.60 $99.62 $98.38 $98.38 6,128
21/08/2024 $99.93 $99.93 $99.33 $99.55 4,858
20/08/2024 $100.03 $100.38 $99.18 $99.43 579
19/08/2024 $99.37 $99.62 $98.64 $98.76 11
16/08/2024 $97.47 $99.28 $97.40 $98.76 10,762
15/08/2024 $97.55 $97.59 $97.20 $97.53 1,640
14/08/2024 $98.06 $98.20 $97.26 $97.26 1,123
13/08/2024 $97.85 $98.06 $97.70 $98.02 3,507
12/08/2024 $96.99 $97.57 $96.99 $97.57 671
09/08/2024 $95.39 $96.86 $95.96 $96.46 0
08/08/2024 $95.39 $96.14 $95.39 $96.01 5,697
07/08/2024 $95.12 $95.46 $95.09 $95.23 534
06/08/2024 $95.87 $95.87 $94.67 $94.76 6,257
05/08/2024 $96.81 $96.96 $94.77 $95.54 10,015
02/08/2024 $97.28 $97.28 $96.35 $96.35 601
01/08/2024 $96.93 $97.17 $96.60 $97.17 2,067
31/07/2024 $96.18 $96.24 $96.13 $96.13 23
30/07/2024 $94.94 $95.52 $94.42 $94.74 1,575
29/07/2024 $94.94 $95.08 $94.32 $94.32 869
26/07/2024 $94.15 $94.72 $94.15 $93.91 6,199
25/07/2024 $94.15 $94.59 $93.75 $93.91 29,517
24/07/2024 $95.83 $96.44 $95.77 $96.40 2,015
23/07/2024 $95.69 $95.69 $95.46 $95.53 923
22/07/2024 $95.45 $95.48 $94.76 $94.75 11,203
19/07/2024 $95.99 $96.15 $95.14 $95.48 7,300
18/07/2024 $98.16 $98.24 $97.60 $97.91 8,475
17/07/2024 $97.96 $98.24 $97.62 $97.90 1,965
16/07/2024 $97.02 $97.76 $97.02 $97.69 1,509
15/07/2024 $95.77 $96.76 $95.77 $96.76 4,236
12/07/2024 $95.27 $95.76 $95.23 $95.76 1,530
11/07/2024 $94.54 $96.14 $94.54 $96.14 4,259
10/07/2024 $94.30 $94.67 $94.23 $93.44 4,716
09/07/2024 $93.88 $93.92 $93.45 $93.44 4,102
08/07/2024 $94.45 $94.56 $94.10 $94.10 2,384
05/07/2024 $93.87 $94.73 $93.83 $94.72 9,685
04/07/2024 $93.68 $93.70 $93.68 $93.70 339
03/07/2024 $92.94 $93.85 $92.94 $93.85 2,380
02/07/2024 $92.30 $92.45 $92.30 $92.45 85
01/07/2024 $92.72 $92.72 $92.41 $92.41 63
28/06/2024 $92.47 $92.47 $92.40 $92.47 432
27/06/2024 $91.81 $92.43 $91.77 $92.43 11,849
26/06/2024 $91.50 $91.57 $91.39 $91.39 503
25/06/2024 $92.40 $92.58 $92.18 $92.18 311
24/06/2024 $92.30 $92.70 $92.24 $92.57 1,654
21/06/2024 $93.99 $93.99 $92.39 $92.39 852
20/06/2024 $92.71 $93.38 $92.71 $93.38 216
19/06/2024 $91.82 $93.18 $91.99 $92.41 0
18/06/2024 $91.82 $92.36 $91.82 $92.36 501
17/06/2024 $92.14 $92.37 $92.12 $92.13 2,367
14/06/2024 $91.80 $92.44 $91.76 $92.43 1,761
13/06/2024 $91.61 $91.68 $91.61 $91.68 1,500
12/06/2024 $91.74 $93.06 $91.32 $92.54 0
11/06/2024 $91.74 $91.83 $91.74 $91.83 501
10/06/2024 $91.55 $91.59 $91.55 $91.56 2,001
07/06/2024 $93.60 $93.60 $91.69 $91.69 7,280
06/06/2024 $94.04 $94.33 $93.73 $94.33 5,626
05/06/2024 $93.40 $93.48 $93.40 $93.41 1,361
04/06/2024 $92.04 $92.39 $92.04 $93.05 501
03/06/2024 $92.70 $93.05 $92.70 $93.05 13
31/05/2024 $93.34 $93.34 $92.59 $92.59 6,382
30/05/2024 $92.75 $93.05 $92.75 $93.05 2,623
29/05/2024 $93.05 $93.05 $92.92 $92.92 7,893
28/05/2024 $92.87 $94.36 $91.62 $93.70 0
27/05/2024 $92.87 $93.07 $92.74 $92.74 2,616
24/05/2024 $92.87 $93.07 $92.74 $92.74 2,616
23/05/2024 $93.87 $93.87 $92.99 $93.00 18,696
22/05/2024 $95.90 $95.90 $94.84 $94.93 3,103
21/05/2024 $95.85 $96.48 $95.85 $96.48 1,002
20/05/2024 $97.10 $97.10 $96.31 $96.31 921
17/05/2024 $94.89 $95.60 $94.89 $95.60 2,723
16/05/2024 $94.40 $94.55 $94.40 $94.55 200
15/05/2024 $93.78 $94.74 $93.61 $94.70 12,541
14/05/2024 $93.32 $93.87 $91.24 $93.37 0
13/05/2024 $93.32 $93.32 $92.70 $92.70 511
10/05/2024 $94.06 $94.07 $93.72 $93.91 7,204