Market data

Select a section

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

(GOUD)
Sector: n/a
$7.85
$0.04 0.48
Last updated: 11:34:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $7.82 $7.83 $7.82 $7.85 14,788
14/11/2024 $7.80 $7.85 $7.80 $7.85 45,282
13/11/2024 $7.82 $7.85 $7.82 $7.86 29,155
12/11/2024 $7.90 $7.90 $7.86 $7.86 40
11/11/2024 $7.90 $7.90 $7.90 $7.90 16,513
08/11/2024 $8.03 $8.04 $7.82 $7.92 0
07/11/2024 $8.03 $8.01 $7.76 $7.90 0
06/11/2024 $8.03 $7.96 $7.83 $7.87 0
05/11/2024 $8.03 $7.98 $7.91 $7.95 0
04/11/2024 $8.03 $7.97 $7.96 $7.96 3
01/11/2024 $8.03 $7.99 $7.89 $7.93 0
31/10/2024 $8.03 $8.06 $7.85 $7.95 0
30/10/2024 $8.03 $8.10 $7.87 $7.94 0
29/10/2024 $8.03 $8.04 $7.84 $7.94 0
28/10/2024 $8.03 $7.98 $7.92 $7.96 0
25/10/2024 $8.03 $8.12 $7.87 $7.98 0
24/10/2024 $8.03 $8.09 $7.86 $7.95 0
23/10/2024 $8.03 $8.07 $7.86 $7.95 0
22/10/2024 $8.03 $8.00 $7.94 $7.98 0
21/10/2024 $8.03 $8.03 $8.00 $8.00 14,156
18/10/2024 $8.05 $8.07 $8.02 $8.06 0
17/10/2024 $8.05 $8.19 $7.98 $8.04 0
16/10/2024 $8.05 $8.19 $8.04 $8.09 0
15/10/2024 $8.05 $8.07 $8.02 $8.06 0
14/10/2024 $8.05 $8.05 $8.00 $8.03 0
11/10/2024 $8.16 $8.16 $7.93 $8.05 0
10/10/2024 $8.16 $8.07 $8.01 $8.05 0
09/10/2024 $8.16 $8.17 $8.02 $8.06 0
08/10/2024 $8.16 $8.10 $8.03 $8.07 0
07/10/2024 $8.16 $8.10 $8.04 $8.08 0
04/10/2024 $8.16 $8.27 $8.06 $8.10 0
03/10/2024 $8.16 $8.30 $8.08 $8.17 0
02/10/2024 $8.16 $8.25 $8.16 $8.20 0
01/10/2024 $8.16 $8.29 $8.15 $8.25 0
30/09/2024 $8.16 $8.36 $8.17 $8.24 0
27/09/2024 $8.16 $8.37 $8.13 $8.26 0
26/09/2024 $8.16 $8.34 $8.12 $8.23 0
25/09/2024 $8.16 $8.36 $8.13 $8.23 0
24/09/2024 $8.16 $8.35 $8.12 $8.25 0
23/09/2024 $8.16 $8.34 $8.11 $8.23 0
20/09/2024 $8.16 $8.26 $8.21 $8.22 0
19/09/2024 $8.16 $8.36 $8.22 $8.26 0
18/09/2024 $8.16 $8.38 $8.18 $8.26 0
17/09/2024 $8.16 $8.32 $8.25 $8.28 0
16/09/2024 $8.16 $8.32 $8.26 $8.29 0
13/09/2024 $8.16 $8.37 $8.16 $8.22 0
12/09/2024 $8.16 $8.35 $8.20 $8.25 0
11/09/2024 $8.16 $8.28 $8.22 $8.23 0
10/09/2024 $8.16 $8.31 $8.11 $8.23 0
09/09/2024 $8.16 $8.32 $8.11 $8.21 0
06/09/2024 $8.16 $8.25 $8.25 $8.25 16
05/09/2024 $8.16 $8.30 $8.11 $8.20 0
04/09/2024 $8.16 $8.28 $8.05 $8.18 0
03/09/2024 $8.16 $8.25 $8.02 $8.12 0
02/09/2024 $8.16 $8.21 $8.07 $8.12 0
30/08/2024 $8.16 $8.26 $8.02 $8.12 0
29/08/2024 $8.16 $8.27 $8.04 $8.13 0
28/08/2024 $8.16 $8.27 $8.15 $8.16 0
27/08/2024 $8.16 $8.27 $8.04 $8.17 0
26/08/2024 $8.16 $8.30 $8.03 $8.13 0
23/08/2024 $8.16 $8.30 $8.03 $8.13 0
22/08/2024 $8.16 $8.30 $8.03 $8.13 0
21/08/2024 $8.16 $8.17 $8.14 $8.16 15,071
20/08/2024 $8.10 $8.22 $8.10 $8.14 0
19/08/2024 $8.10 $8.12 $8.01 $8.07 0
16/08/2024 $8.10 $8.19 $8.03 $8.07 0
15/08/2024 $8.10 $8.12 $8.02 $8.05 0
14/08/2024 $8.10 $8.13 $8.02 $8.12 0
13/08/2024 $8.10 $8.09 $8.03 $8.08 0
12/08/2024 $8.10 $8.06 $8.02 $8.05 0
09/08/2024 $8.10 $8.06 $8.02 $8.05 0
08/08/2024 $8.10 $8.15 $7.90 $8.02 0
07/08/2024 $8.10 $8.09 $7.99 $8.02 0
06/08/2024 $8.10 $8.10 $8.08 $8.09 14,879
05/08/2024 $8.15 $8.15 $8.13 $8.13 28,376
02/08/2024 $7.78 $8.19 $7.90 $8.08 0
01/08/2024 $7.78 $7.98 $7.93 $7.96 0
31/07/2024 $7.78 $8.06 $7.83 $7.94 0
30/07/2024 $7.78 $7.98 $7.85 $7.88 0
29/07/2024 $7.78 $7.90 $7.85 $7.88 0
26/07/2024 $7.78 $7.98 $7.75 $7.86 0
25/07/2024 $7.78 $7.97 $7.83 $7.86 0
24/07/2024 $7.78 $7.97 $7.73 $7.86 0
23/07/2024 $7.78 $7.96 $7.73 $7.84 0
22/07/2024 $7.78 $7.86 $7.82 $7.83 0
19/07/2024 $7.78 $7.88 $7.81 $7.84 0
18/07/2024 $7.78 $8.00 $7.77 $7.88 0
17/07/2024 $7.78 $7.90 $7.77 $7.88 0
16/07/2024 $7.78 $7.96 $7.78 $7.85 0
15/07/2024 $7.78 $7.94 $7.81 $7.85 0
12/07/2024 $7.78 $7.96 $7.81 $7.84 0
11/07/2024 $7.78 $7.94 $7.70 $7.83 0
10/07/2024 $7.78 $7.86 $7.68 $7.76 0
09/07/2024 $7.78 $7.78 $7.73 $7.73 50
08/07/2024 $7.70 $7.77 $7.73 $7.76 0
05/07/2024 $7.70 $7.87 $7.66 $7.76 0
04/07/2024 $7.70 $7.74 $7.69 $7.72 0
03/07/2024 $7.70 $7.82 $7.59 $7.72 0
02/07/2024 $7.70 $7.78 $7.58 $7.67 0
01/07/2024 $7.70 $7.79 $7.57 $7.66 0
28/06/2024 $7.70 $7.83 $7.60 $7.70 0
27/06/2024 $7.70 $7.83 $7.61 $7.72 0
26/06/2024 $7.70 $7.82 $7.60 $7.71 0
25/06/2024 $7.70 $7.87 $7.67 $7.75 0
24/06/2024 $7.70 $7.77 $7.72 $7.75 0
21/06/2024 $7.70 $7.88 $7.64 $7.74 0
20/06/2024 $7.70 $7.87 $7.66 $7.75 0
19/06/2024 $7.70 $7.79 $7.75 $7.78 0
18/06/2024 $7.70 $7.88 $7.65 $7.77 0
17/06/2024 $7.70 $7.79 $7.72 $7.75 0
14/06/2024 $7.70 $7.89 $7.67 $7.78 0
13/06/2024 $7.70 $7.79 $7.74 $7.77 0
12/06/2024 $7.70 $7.79 $7.68 $7.79 0
11/06/2024 $7.70 $7.70 $7.66 $7.68 0
10/06/2024 $7.70 $7.70 $7.68 $7.68 15,411
07/06/2024 $7.70 $7.86 $7.62 $7.73 0
06/06/2024 $7.70 $7.89 $7.69 $7.80 0
05/06/2024 $7.70 $7.83 $7.76 $7.79 0
04/06/2024 $7.70 $7.81 $7.75 $7.78 0
03/06/2024 $7.70 $7.75 $7.68 $7.75 0
31/05/2024 $7.70 $7.74 $7.66 $7.70 0
30/05/2024 $7.70 $7.69 $7.64 $7.68 0
29/05/2024 $7.70 $7.72 $7.62 $7.65 0
28/05/2024 $7.70 $7.74 $7.71 $7.72 0
27/05/2024 $7.70 $7.75 $7.68 $7.71 0

Market data

Select a section