UK markets close in 49 minutes

Gold Bullion Securities ETC (GBS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
214.80-5.81 (-2.63%)
As of 03:26PM BST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024217.00217.50214.45214.80214.807,211
12 Apr 2024220.58223.86218.43220.61220.615,100
11 Apr 2024215.40216.13214.99215.49215.49879
10 Apr 2024217.09217.11212.66215.41215.414,367
09 Apr 2024216.02218.00208.21216.19216.195,533
08 Apr 2024215.18215.92213.73214.79214.792,104
05 Apr 2024210.04214.38210.04214.05214.053,302
04 Apr 2024211.66211.74210.57211.37211.375,366
03 Apr 2024210.15210.66208.89210.76210.7610,845
02 Apr 2024207.84209.54199.85207.88207.885,444
28 Mar 2024202.25204.38202.20203.25203.256,103
27 Mar 2024200.90202.17200.62202.01202.014,905
26 Mar 2024200.19202.60190.04200.66200.6610,144
25 Mar 2024199.65200.87199.55200.70200.706,006
22 Mar 2024199.65200.79199.60199.63199.632,964
21 Mar 2024203.35203.45199.97200.74200.745,119
20 Mar 2024198.87199.53198.39198.84198.845,106
19 Mar 2024198.65199.06198.10198.71198.711,862
18 Mar 2024198.34199.25198.32198.95198.955,318
15 Mar 2024199.70200.10198.96199.38199.382,662
14 Mar 2024199.90200.13198.52199.08199.086,398
13 Mar 2024199.06200.43198.94200.37200.374,537
12 Mar 2024200.75201.00195.56199.35199.356,578
11 Mar 2024201.16201.26200.37201.01201.011,619
08 Mar 2024199.22200.95199.22200.49200.499,298
07 Mar 2024198.84199.34198.35198.93198.933,956
06 Mar 2024196.22198.08195.97197.88197.8810,970
05 Mar 2024195.02197.22187.76196.02196.027,942
04 Mar 2024192.37195.14192.00195.14195.148,412
01 Mar 2024188.65190.32188.31191.26191.264,363
29 Feb 2024187.79189.02187.14188.54188.5410,503
28 Feb 2024186.94187.70186.79187.51187.511,900
27 Feb 2024187.67187.84184.67187.46187.463,682
26 Feb 2024187.56187.57186.86185.71185.712,536
23 Feb 2024186.23187.55186.23187.49187.495,067
22 Feb 2024187.27187.56186.35186.48186.481,785
21 Feb 2024187.10187.19186.55186.62186.621,978
20 Feb 2024186.45187.17183.53186.98186.98822
19 Feb 2024186.42186.42185.71185.93185.931,739
16 Feb 2024184.90185.45184.03185.21185.212,586
15 Feb 2024183.81185.12183.81184.37184.373,793
14 Feb 2024183.52183.76182.94183.63183.632,404
13 Feb 2024186.79187.12183.65184.19184.194,695
12 Feb 2024186.77186.91185.64185.82185.823,452
09 Feb 2024187.40187.46186.33186.49186.492,279
08 Feb 2024187.22187.79186.39187.15187.156,536
07 Feb 2024187.45189.95187.41188.12188.124,651
06 Feb 2024186.80188.11186.69187.84187.842,459
05 Feb 2024186.93186.93185.87186.31186.313,427
02 Feb 2024189.56189.68187.12187.65187.657,108
01 Feb 2024188.39190.00187.23189.95189.9511,115
31 Jan 2024187.78189.53187.78189.13189.136,566
30 Jan 2024187.94188.78186.18187.50187.504,058
29 Jan 2024187.28187.75186.50186.88186.883,629
26 Jan 2024186.45186.70185.98186.00186.002,715
25 Jan 2024185.86188.27184.06185.30185.302,161
24 Jan 2024187.21187.73185.67185.83185.8314,200
23 Jan 2024187.44187.44185.34186.66186.664,774
22 Jan 2024186.54186.95185.97185.45185.453,848
19 Jan 2024187.08187.98186.70186.82186.826,051
18 Jan 2024185.54185.99185.36186.07186.075,471
17 Jan 2024186.89187.03185.21185.38185.385,154
16 Jan 2024188.12188.36187.42187.90187.902,940
15 Jan 2024189.33189.70189.25189.54189.541,137
12 Jan 2024187.97190.19187.97189.62189.622,366
11 Jan 2024187.57188.00186.34186.23186.236,221
10 Jan 2024187.33188.23186.80186.96186.963,800
09 Jan 2024187.48189.71186.96187.22187.2214,940
08 Jan 2024187.46187.89186.20187.65187.653,953
05 Jan 2024188.47190.09186.95189.15189.152,197
04 Jan 2024188.87189.10187.90188.67188.671,055
03 Jan 2024190.33190.36187.50187.74187.747,139
02 Jan 2024191.38191.78180.81189.99189.992,579
29 Dec 2023191.17191.17190.35190.74190.741,204
28 Dec 2023192.65192.65191.15191.50191.508,460
27 Dec 2023190.43192.00190.33191.90191.902,520
22 Dec 2023189.14190.18189.14190.43190.432,239
21 Dec 2023187.89188.63187.57188.65188.654,072
20 Dec 2023188.40188.40187.36187.75187.7510,443
19 Dec 2023186.84188.55183.25188.71188.7111,172
18 Dec 2023186.60186.85186.30186.64186.641,390
15 Dec 2023188.10190.44187.04187.88187.8858,077
14 Dec 2023187.56188.81187.20188.15188.1538,372
13 Dec 2023182.66183.00182.66182.90182.9010,346
12 Dec 2023183.36188.74181.06182.91182.914,993
11 Dec 2023183.83184.22182.75182.85182.8525,056
08 Dec 2023187.29187.40184.92185.06185.062,948
07 Dec 2023187.22188.12186.99187.21187.217,683
06 Dec 2023187.58187.69186.48186.93186.934,975
05 Dec 2023187.57188.50185.79186.00186.002,196
04 Dec 2023190.46191.41186.60186.86186.869,979
01 Dec 2023188.35189.87187.80189.83189.834,594
30 Nov 2023188.67188.67187.60188.23188.233,122
29 Nov 2023188.46188.81187.96188.34188.3414,750
28 Nov 2023185.80187.73184.62187.96187.963,973
27 Nov 2023185.57186.02185.57185.05185.053,424
24 Nov 2023184.02184.90183.99184.63184.634,179
23 Nov 2023184.26184.26183.69183.45183.456,436
22 Nov 2023184.89184.96183.86183.93183.9331,048
21 Nov 2023183.86185.25178.38184.03184.034,242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...