Market data

Select a section

Amundi Physical Metals Amundi Physical Gold ETC

(GLDD)
Sector: n/a
$126.10
$-1.51 -1.18
Last updated: 16:36:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $127.61 $127.61 $125.23 $126.10 4,003
15/05/2025 $124.96 $127.60 $124.33 $127.60 6,779
14/05/2025 $128.05 $128.69 $126.14 $126.38 3,441
13/05/2025 $129.49 $129.49 $128.30 $128.85 347
12/05/2025 $129.76 $129.76 $127.33 $128.51 781
09/05/2025 $131.94 $132.50 $131.85 $132.50 2,965
08/05/2025 $132.15 $133.57 $132.06 $132.79 1,986
07/05/2025 $134.28 $134.48 $133.70 $134.26 7,603
06/05/2025 $133.59 $134.80 $133.56 $134.75 13,436
05/05/2025 $129.37 $129.62 $128.62 $128.98 2,326
02/05/2025 $129.37 $129.62 $128.62 $128.98 2,326
01/05/2025 $128.34 $128.34 $126.69 $127.56 1,790
30/04/2025 $131.06 $131.41 $129.75 $131.17 7,918
29/04/2025 $131.43 $131.44 $131.03 $131.42 2,933
28/04/2025 $130.31 $132.06 $130.00 $132.06 1,248
25/04/2025 $131.18 $131.43 $129.62 $129.82 9,299
24/04/2025 $132.24 $132.61 $131.18 $131.87 81,343
23/04/2025 $131.44 $132.49 $129.35 $130.04 38,032
22/04/2025 $137.52 $137.73 $135.39 $135.39 10,297
21/04/2025 $132.13 $132.47 $130.34 $130.86 13,927
18/04/2025 $132.13 $132.47 $130.34 $130.86 13,927
17/04/2025 $132.13 $132.47 $130.34 $130.86 13,927
16/04/2025 $130.68 $131.62 $130.53 $131.50 9,299
15/04/2025 $128.03 $128.12 $127.66 $127.84 6,374
14/04/2025 $128.20 $128.21 $126.89 $127.21 7,296
11/04/2025 $126.87 $128.57 $126.77 $128.57 15,011
10/04/2025 $123.80 $125.82 $123.46 $125.82 2,317
09/04/2025 $120.60 $122.52 $120.48 $122.39 5,198
08/04/2025 $119.29 $119.79 $118.96 $119.36 24,137
07/04/2025 $120.00 $120.84 $118.52 $118.52 4,385
04/04/2025 $123.10 $124.31 $120.09 $120.09 9,014
03/04/2025 $123.92 $124.45 $121.24 $123.23 23,649
02/04/2025 $123.74 $124.35 $123.52 $123.99 6,721
01/04/2025 $124.06 $124.56 $124.00 $124.07 1,760
31/03/2025 $123.76 $124.06 $123.16 $123.85 3,034
28/03/2025 $121.92 $122.31 $121.71 $122.27 1,947
27/03/2025 $120.46 $121.41 $120.36 $121.16 2,097
26/03/2025 $120.28 $120.28 $119.63 $119.81 525
25/03/2025 $119.54 $120.41 $119.54 $120.01 3,343
24/03/2025 $120.12 $120.22 $119.34 $119.51 994
21/03/2025 $120.17 $120.52 $119.07 $119.63 1,380
20/03/2025 $120.65 $120.86 $120.13 $120.59 1,820
19/03/2025 $120.53 $120.64 $120.09 $120.50 569
18/03/2025 $119.82 $120.52 $119.82 $120.47 2,798
17/03/2025 $118.44 $119.02 $118.44 $118.91 1,729
14/03/2025 $118.54 $119.20 $118.25 $118.53 2,976
13/03/2025 $116.70 $118.22 $116.64 $118.22 3,736
12/03/2025 $116.00 $116.59 $115.37 $116.59 2,256
11/03/2025 $115.36 $115.93 $115.36 $115.75 3,141
10/03/2025 $115.06 $115.64 $114.95 $115.21 1,498
07/03/2025 $115.80 $116.21 $115.36 $115.76 1,008
06/03/2025 $115.45 $115.76 $114.79 $115.76 5,984
05/03/2025 $115.78 $116.11 $115.01 $116.11 4,067
04/03/2025 $114.98 $116.15 $114.98 $115.41 3,364
03/03/2025 $113.59 $114.64 $113.51 $114.64 569
28/02/2025 $113.34 $113.63 $112.46 $113.03 936
27/02/2025 $114.78 $114.80 $113.87 $114.04 2,253
26/02/2025 $115.50 $115.78 $114.85 $115.53 1,985
25/02/2025 $116.35 $116.82 $114.62 $114.89 4,109
24/02/2025 $116.86 $117.31 $116.34 $116.71 1,415
21/02/2025 $116.34 $116.62 $115.82 $116.44 4,598
20/02/2025 $117.10 $117.27 $116.08 $116.79 6,350
19/02/2025 $116.58 $116.90 $116.06 $116.17 1,359
18/02/2025 $115.53 $116.25 $115.44 $116.21 2,847
17/02/2025 $115.17 $115.36 $114.94 $115.03 1,105
14/02/2025 $116.30 $116.64 $114.85 $114.86 17,664
13/02/2025 $115.68 $115.90 $115.37 $115.80 9,629
12/02/2025 $114.82 $114.91 $113.71 $114.85 6,386
11/02/2025 $115.64 $115.67 $114.45 $115.36 2,507
10/02/2025 $114.84 $115.52 $114.84 $115.35 2,402
07/02/2025 $113.72 $114.47 $113.27 $113.89 8,553
06/02/2025 $113.40 $113.93 $112.70 $113.89 6,128
05/02/2025 $113.66 $114.29 $113.51 $113.89 5,760
04/02/2025 $111.62 $112.86 $111.59 $112.09 14,524
03/02/2025 $110.77 $112.38 $110.61 $112.09 27,662
31/01/2025 $111.05 $111.74 $110.79 $111.40 17,395
30/01/2025 $109.89 $111.02 $109.89 $110.83 18,458
29/01/2025 $109.67 $109.67 $109.21 $109.24 7,494
28/01/2025 $108.91 $109.45 $108.84 $109.45 344
27/01/2025 $109.19 $109.70 $108.80 $108.80 653
24/01/2025 $110.03 $110.45 $110.02 $110.16 3,854
23/01/2025 $109.29 $109.29 $108.79 $109.19 1,625
22/01/2025 $109.30 $109.66 $109.30 $109.46 6,377
21/01/2025 $108.25 $108.80 $107.84 $108.80 7,149
20/01/2025 $107.45 $107.71 $107.19 $107.71 3,511
17/01/2025 $107.57 $107.79 $107.38 $107.76 2,077
16/01/2025 $107.09 $107.91 $107.09 $106.52 15,534
15/01/2025 $106.50 $106.77 $106.47 $106.52 147
14/01/2025 $105.91 $106.05 $105.91 $106.05 104
13/01/2025 $106.64 $106.64 $105.89 $105.89 22
10/01/2025 $106.29 $106.83 $106.29 $106.71 538
09/01/2025 $105.68 $105.93 $105.63 $105.93 6,075
08/01/2025 $105.16 $105.84 $105.13 $105.84 2,004
07/01/2025 $104.80 $105.63 $104.80 $105.21 2,180
06/01/2025 $104.66 $105.00 $104.19 $104.69 17,151
03/01/2025 $105.33 $105.55 $104.82 $104.82 3,101
02/01/2025 $101.21 $105.46 $101.21 $105.46 1,254
01/01/2025 $103.70 $103.93 $103.06 $103.64 0
31/12/2024 $103.70 $103.93 $103.06 $103.64 0
30/12/2024 $103.70 $104.09 $103.06 $103.06 2,511
27/12/2024 $104.40 $104.41 $103.67 $103.99 1,067
26/12/2024 $103.85 $103.85 $103.78 $103.81 4,008
25/12/2024 $103.85 $103.85 $103.78 $103.81 4,008
24/12/2024 $103.85 $103.85 $103.78 $103.81 4,008
23/12/2024 $104.22 $104.31 $103.73 $104.07 6,116
20/12/2024 $103.45 $104.46 $103.45 $104.07 7,014
19/12/2024 $103.87 $103.87 $102.91 $102.91 109
18/12/2024 $104.90 $105.19 $104.73 $104.73 132
17/12/2024 $105.17 $105.17 $104.69 $104.75 8,578
16/12/2024 $105.59 $105.64 $105.20 $105.20 788
13/12/2024 $106.43 $106.43 $105.43 $105.60 4,396
12/12/2024 $107.78 $107.83 $106.19 $106.36 12,032
11/12/2024 $106.61 $107.79 $106.61 $107.79 4,061
10/12/2024 $105.78 $106.84 $105.76 $106.68 5,250
09/12/2024 $105.14 $105.94 $105.14 $105.94 3,334
06/12/2024 $104.78 $104.81 $104.60 $104.76 1,222
05/12/2024 $105.19 $105.19 $104.54 $104.71 18,797
04/12/2024 $104.86 $105.48 $104.51 $105.32 14,142
03/12/2024 $104.98 $105.08 $104.77 $104.97 3,317
02/12/2024 $104.41 $105.07 $104.34 $104.92 5,419
29/11/2024 $105.70 $105.70 $105.37 $105.64 557
28/11/2024 $104.71 $105.16 $104.71 $104.86 3,851
27/11/2024 $105.28 $105.51 $104.77 $104.98 13,972
26/11/2024 $103.78 $104.54 $103.77 $104.31 4,037
25/11/2024 $106.27 $106.49 $104.49 $104.49 7,778
22/11/2024 $107.08 $107.34 $107.05 $105.93 1,598
21/11/2024 $105.69 $105.97 $105.69 $105.93 19,676
20/11/2024 $104.09 $105.20 $104.09 $105.19 2,839
19/11/2024 $104.32 $104.53 $104.19 $104.18 2,373
18/11/2024 $102.55 $103.69 $102.55 $103.69 1,857

Market data

Select a section