Market data

Select a section

Amundi Physical Metals Amundi Physical Gold ETC

(GLDD)
Sector: n/a
$116.44
$-0.35 -0.30
Last updated: 16:37:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $101.85 $102.21 $101.80 $102.26 22,319
14/11/2024 $101.45 $102.26 $100.85 $102.26 5,565
13/11/2024 $103.36 $103.85 $103.05 $103.05 157
12/11/2024 $103.21 $103.85 $102.98 $103.82 6,512
11/11/2024 $106.11 $106.11 $103.82 $103.82 2,166
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

Market data

Select a section