Market data

Select a section

Multi Units Luxembourg Ly Core Global Gove Bond $ Ucits ETF Dist

(GOUD)
Sector: n/a
$7.91
$0.01 0.16
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $7.94 $7.95 $7.91 $7.91 773
15/05/2025 $7.89 $7.91 $7.86 $7.90 0
14/05/2025 $7.89 $7.93 $7.85 $7.88 0
13/05/2025 $7.89 $7.89 $7.88 $7.88 1
12/05/2025 $7.98 $7.96 $7.83 $7.87 0
09/05/2025 $7.98 $7.98 $7.94 $7.96 7
08/05/2025 $8.00 $8.01 $7.98 $7.98 1,223
07/05/2025 $8.02 $8.04 $8.02 $8.03 58,212
06/05/2025 $8.06 $8.03 $7.98 $8.01 0
05/05/2025 $8.06 $8.05 $7.96 $8.01 0
02/05/2025 $8.06 $8.05 $7.96 $8.01 0
01/05/2025 $8.06 $8.09 $8.03 $8.03 0
30/04/2025 $8.06 $8.07 $8.06 $8.06 15,552
29/04/2025 $8.06 $8.10 $8.05 $8.09 27,430
28/04/2025 $8.02 $8.05 $8.01 $8.05 0
25/04/2025 $8.02 $8.06 $8.01 $8.02 0
24/04/2025 $8.02 $8.08 $8.02 $8.05 553,579
23/04/2025 $8.05 $8.05 $7.98 $8.01 0
22/04/2025 $8.05 $8.05 $8.05 $8.05 40
21/04/2025 $7.99 $8.03 $7.97 $8.01 0
18/04/2025 $7.99 $8.03 $7.97 $8.01 0
17/04/2025 $7.99 $8.03 $7.97 $8.01 0
16/04/2025 $7.99 $8.00 $7.99 $7.99 15,752
15/04/2025 $7.97 $8.00 $7.92 $7.96 0
14/04/2025 $7.97 $7.97 $7.96 $7.97 15,000
11/04/2025 $7.86 $7.98 $7.91 $7.91 0
10/04/2025 $7.86 $8.01 $7.78 $7.91 0
09/04/2025 $7.86 $7.86 $7.86 $7.86 10
08/04/2025 $7.61 $7.90 $7.82 $7.86 0
07/04/2025 $7.61 $8.04 $7.86 $7.90 0
04/04/2025 $7.61 $8.00 $7.97 $7.97 2
03/04/2025 $7.61 $7.97 $7.96 $7.96 2
02/04/2025 $7.61 $7.85 $7.78 $7.82 0
01/04/2025 $7.61 $7.91 $7.73 $7.82 0
31/03/2025 $7.61 $7.84 $7.77 $7.79 0
28/03/2025 $7.61 $7.79 $7.73 $7.78 0
27/03/2025 $7.61 $7.75 $7.70 $7.74 0
26/03/2025 $7.61 $7.74 $7.74 $7.74 6
25/03/2025 $7.61 $7.76 $7.72 $7.76 0
24/03/2025 $7.61 $7.79 $7.71 $7.75 0
21/03/2025 $7.61 $7.81 $7.74 $7.78 0
20/03/2025 $7.61 $7.79 $7.78 $7.79 1
19/03/2025 $7.61 $7.80 $7.74 $7.78 0
18/03/2025 $7.61 $7.80 $7.79 $7.79 1
17/03/2025 $7.61 $7.80 $7.80 $7.80 2
14/03/2025 $7.61 $7.78 $7.73 $7.77 0
13/03/2025 $7.61 $7.85 $7.73 $7.77 0
12/03/2025 $7.61 $7.87 $7.67 $7.77 0
11/03/2025 $7.61 $7.81 $7.78 $7.79 0
10/03/2025 $7.61 $7.80 $7.76 $7.78 0
07/03/2025 $7.61 $7.81 $7.74 $7.79 0
06/03/2025 $7.61 $7.86 $7.73 $7.75 0
05/03/2025 $7.61 $7.79 $7.73 $7.77 0
04/03/2025 $7.61 $7.80 $7.61 $7.78 0
03/03/2025 $7.61 $7.75 $7.71 $7.75 0
28/02/2025 $7.61 $7.75 $7.71 $7.74 0
27/02/2025 $7.61 $7.76 $7.61 $7.72 0
26/02/2025 $7.61 $7.76 $7.71 $7.75 0
25/02/2025 $7.61 $7.76 $7.61 $7.74 0
24/02/2025 $7.61 $7.72 $7.66 $7.70 0
21/02/2025 $7.61 $7.71 $7.65 $7.69 0
20/02/2025 $7.61 $7.68 $7.63 $7.67 0
19/02/2025 $7.61 $7.71 $7.55 $7.63 0
18/02/2025 $7.61 $7.68 $7.62 $7.66 0
17/02/2025 $7.61 $7.69 $7.64 $7.68 0
14/02/2025 $7.61 $7.78 $7.58 $7.69 0
13/02/2025 $7.61 $7.66 $7.58 $7.65 0
12/02/2025 $7.61 $7.64 $7.54 $7.58 0
11/02/2025 $7.61 $7.65 $7.59 $7.63 0
10/02/2025 $7.61 $7.66 $7.61 $7.65 0
07/02/2025 $7.61 $7.76 $7.57 $7.65 0
06/02/2025 $7.61 $7.77 $7.56 $7.69 0
05/02/2025 $7.61 $7.79 $7.57 $7.69 0
04/02/2025 $7.61 $7.63 $7.59 $7.62 0
03/02/2025 $7.61 $7.62 $7.60 $7.62 24,303
31/01/2025 $7.63 $7.71 $7.52 $7.61 0
30/01/2025 $7.63 $7.73 $7.52 $7.62 0
29/01/2025 $7.63 $7.70 $7.51 $7.60 0
28/01/2025 $7.63 $7.63 $7.60 $7.59 1
27/01/2025 $7.65 $7.65 $7.64 $7.64 14,498
24/01/2025 $7.58 $7.69 $7.49 $7.60 0
23/01/2025 $7.58 $7.67 $7.55 $7.57 0
22/01/2025 $7.58 $7.68 $7.50 $7.58 0
21/01/2025 $7.58 $7.59 $7.55 $7.59 0
20/01/2025 $7.58 $7.58 $7.52 $7.57 0
17/01/2025 $7.58 $7.58 $7.50 $7.54 305
16/01/2025 $7.51 $7.54 $7.51 $7.51 14,413
15/01/2025 $7.44 $7.53 $7.45 $7.51 0
14/01/2025 $7.44 $7.57 $7.36 $7.45 0
13/01/2025 $7.44 $7.44 $7.43 $7.43 1
10/01/2025 $7.49 $7.49 $7.46 $7.46 15,133
09/01/2025 $7.57 $7.58 $7.42 $7.50 0
08/01/2025 $7.57 $7.50 $7.50 $7.50 1
07/01/2025 $7.57 $7.67 $7.50 $7.53 0
06/01/2025 $7.57 $7.57 $7.57 $7.57 14,332
03/01/2025 $7.77 $7.67 $7.52 $7.55 0
02/01/2025 $7.77 $7.68 $7.50 $7.55 0
01/01/2025 $7.77 $7.61 $7.58 $7.61 0
31/12/2024 $7.77 $7.61 $7.58 $7.61 0
30/12/2024 $7.77 $7.63 $7.55 $7.59 0
27/12/2024 $7.77 $7.62 $7.54 $7.59 0
26/12/2024 $7.77 $7.59 $7.59 $7.59 0
25/12/2024 $7.77 $7.59 $7.59 $7.59 0
24/12/2024 $7.77 $7.59 $7.59 $7.59 0
23/12/2024 $7.77 $7.62 $7.55 $7.59 0
20/12/2024 $7.77 $7.63 $7.59 $7.62 0
19/12/2024 $7.77 $7.63 $7.55 $7.59 0
18/12/2024 $7.77 $7.70 $7.64 $7.68 0
17/12/2024 $7.77 $7.71 $7.65 $7.69 0
16/12/2024 $7.77 $7.72 $7.64 $7.68 0
13/12/2024 $7.77 $7.73 $7.65 $7.69 0
12/12/2024 $7.77 $7.85 $7.65 $7.73 0
11/12/2024 $7.77 $7.77 $7.75 $7.75 14,240
10/12/2024 $7.98 $7.84 $7.76 $7.76 1
09/12/2024 $7.98 $8.11 $7.89 $7.99 0
06/12/2024 $7.98 $8.10 $7.93 $8.00 0
05/12/2024 $7.98 $7.99 $7.98 $7.99 38,140
04/12/2024 $7.86 $8.07 $7.86 $7.98 0
03/12/2024 $7.86 $7.97 $7.96 $7.97 3
02/12/2024 $7.86 $7.98 $7.97 $7.98 1
29/11/2024 $7.86 $8.07 $7.88 $7.97 0
28/11/2024 $7.86 $8.04 $7.90 $7.94 0
27/11/2024 $7.86 $8.03 $7.83 $7.87 0
26/11/2024 $7.86 $8.00 $7.77 $7.87 0
25/11/2024 $7.86 $7.87 $7.86 $7.87 7
22/11/2024 $7.82 $7.93 $7.72 $7.83 0
21/11/2024 $7.82 $7.96 $7.74 $7.83 0
20/11/2024 $7.82 $7.86 $7.80 $7.83 0
19/11/2024 $7.82 $7.99 $7.76 $7.86 0
18/11/2024 $7.82 $7.84 $7.79 $7.83 0

Market data

Select a section