UK markets closed

Gold Bullion Securities ETC (GBS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
219.51+1.78 (+0.82%)
At close: 04:24PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024218.25220.00218.15219.51219.5110,046
25 Jul 2024218.26218.91217.40217.73217.733,540
24 Jul 2024222.31223.44221.90223.46223.461,393
23 Jul 2024220.11221.85219.99221.42221.427,252
22 Jul 2024221.08221.38219.56219.58219.584,075
19 Jul 2024222.81222.84220.62221.33221.33655
18 Jul 2024227.62227.62226.56226.99226.991,289
17 Jul 2024227.08228.21226.56226.79226.793,870
16 Jul 2024224.14226.64223.92226.48226.484,041
15 Jul 2024221.18224.20221.18224.29224.293,540
12 Jul 2024221.36222.10220.33221.99221.991,669
11 Jul 2024219.23223.10219.00222.85222.857,870
10 Jul 2024218.46219.11218.36219.07219.072,753
09 Jul 2024217.56217.80216.65216.65216.652,035
08 Jul 2024218.93219.11218.37218.15218.152,455
05 Jul 2024217.61219.41217.10219.57219.571,205
04 Jul 2024216.88217.31216.84217.23217.231,306
03 Jul 2024215.59217.70215.43217.58217.586,261
02 Jul 2024214.45214.86213.72214.35214.351,176
01 Jul 2024214.19215.00213.89214.19214.191,374
28 Jun 2024214.36215.30213.95214.40214.405,295
27 Jun 2024211.89214.00211.80214.26214.264,202
26 Jun 2024213.37213.44211.28211.90211.906,829
25 Jun 2024214.25214.84214.05213.74213.742,239
24 Jun 2024213.95214.66213.85214.62214.622,195
21 Jun 2024217.09217.76214.15214.21214.213,258
20 Jun 2024215.81217.13214.94216.60216.605,937
19 Jun 2024214.65214.98214.17214.25214.255,896
18 Jun 2024213.71214.26212.42214.12214.121,987
17 Jun 2024213.48214.22213.34213.66213.6612,106
14 Jun 2024213.05214.92212.74214.32214.321,694
13 Jun 2024213.20214.14212.37212.62212.623,663
12 Jun 2024213.20215.40212.90214.59214.592,407
11 Jun 2024212.07213.33212.07212.96212.96657
10 Jun 2024211.18212.52211.00212.24212.241,093
07 Jun 2024218.70219.06212.53212.59212.594,848
06 Jun 2024218.00218.59216.92218.78218.785,249
05 Jun 2024214.83216.70214.83216.60216.603,942
04 Jun 2024215.86215.86213.14214.26214.262,424
03 Jun 2024213.93216.00213.93215.77215.772,595
31 May 2024215.93217.31214.44214.71214.71351
30 May 2024215.00216.36214.95215.76215.761,617
29 May 2024216.83216.99215.56215.51215.513,270
28 May 2024215.66217.44215.52216.21216.211,256
24 May 2024215.41216.15215.19215.07215.071,845
23 May 2024217.80218.07215.57215.69215.694,448
22 May 2024222.66222.72219.75220.13220.131,601
21 May 2024222.06223.85217.60223.73223.731,217
20 May 2024224.69225.00222.26223.35223.352,266
17 May 2024219.70222.01219.37221.72221.722,775
16 May 2024219.89220.08218.49219.39219.393,348
15 May 2024217.38218.82216.95219.63219.633,110
14 May 2024215.34217.09214.21216.84216.844,080
13 May 2024216.42216.42215.06215.01215.011,448
10 May 2024218.21218.74217.28217.80217.802,131
09 May 2024212.92215.34212.58215.01215.015,923
08 May 2024213.29213.46212.44213.55213.551,722
07 May 2024213.78214.03212.10213.26213.268,745
03 May 2024211.90213.65209.90211.32211.323,231
02 May 2024213.07213.12211.03212.27212.273,456
01 May 2024210.64212.41210.39212.71212.71971
30 Apr 2024214.00217.49211.31212.00212.001,717
29 Apr 2024214.69215.81214.61215.38215.383,815
26 Apr 2024216.25216.60215.07213.86213.863,793
25 Apr 2024213.90215.67213.47214.96214.961,939
24 Apr 2024214.45215.90213.09214.77214.7714,709
23 Apr 2024212.16228.25211.42214.02214.029,619
22 Apr 2024217.10217.71214.97215.17215.175,883
19 Apr 2024220.19220.59218.89220.54220.542,471
18 Apr 2024219.25219.82218.90219.68219.681,765
17 Apr 2024219.42220.52219.26220.32220.324,589
16 Apr 2024218.77220.07215.82219.29219.292,851
15 Apr 2024217.00217.50214.45216.46216.467,431
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...