UK markets open in 4 hours 23 minutes

Gold Bullion Securities ETC (GBS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
164.43-0.15 (-0.09%)
At close: 03:30PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.000.000.00164.43164.43468
05 Dec 2022166.44166.51164.36164.59164.597,078
02 Dec 2022166.86167.03164.85165.92165.921,574
01 Dec 2022164.50167.09164.49166.72166.724,559
30 Nov 2022162.68163.32162.30162.46162.466,859
29 Nov 2022162.50162.88162.00162.17162.174,088
28 Nov 2022163.03163.31161.42161.55161.551,838
25 Nov 2022162.10162.52161.89162.13162.132,386
24 Nov 2022162.54162.97162.51162.79162.794,217
23 Nov 2022161.58161.94160.47161.52161.524,265
22 Nov 2022161.52164.65161.22161.35161.354,362
21 Nov 2022161.51161.83160.78159.87159.872,664
18 Nov 2022163.54163.76162.34162.79162.797,608
17 Nov 2022163.78164.10162.79163.04163.042,519
16 Nov 2022164.70165.34164.36164.71164.712,206
15 Nov 2022164.51165.52160.94164.02164.022,962
14 Nov 2022163.39164.15162.50163.87163.874,057
11 Nov 2022163.17163.69162.72163.13163.135,894
10 Nov 2022158.42162.41158.06161.98161.984,265
09 Nov 2022158.62159.37158.00158.72158.726,360
08 Nov 2022154.70158.93151.13159.01159.019,067
07 Nov 2022155.00155.73155.00155.56155.564,360
04 Nov 2022152.78155.13152.37155.06155.066,973
03 Nov 2022151.12151.22149.88150.73150.734,151
02 Nov 2022153.34153.44152.54152.65152.651,892
01 Nov 2022152.53153.48152.39152.44152.443,116
31 Oct 2022152.11152.17151.53151.82151.822,606
28 Oct 2022153.50153.50152.04152.10152.1010,074
27 Oct 2022153.96154.32153.52154.29154.296,825
26 Oct 2022154.49155.20154.13154.95154.955,870
25 Oct 2022152.87153.94151.86153.61153.611,259
24 Oct 2022153.39153.39152.55152.84152.843,322
21 Oct 2022150.18152.49150.00152.30152.302,347
20 Oct 2022150.94152.49150.92152.14152.142,060
19 Oct 2022152.08152.46151.30151.32151.322,850
18 Oct 2022153.40154.17153.03152.75152.751,300
17 Oct 2022152.94154.44152.93154.04154.044,640
14 Oct 2022154.46154.46152.59152.73152.731,503
13 Oct 2022154.56155.63152.50153.85153.8526,770
12 Oct 2022154.91155.07154.53154.85154.855,339
11 Oct 2022154.52154.93154.22155.01155.015,902
10 Oct 2022156.29156.29154.48154.68154.681,436
07 Oct 2022158.50158.82157.24157.73157.735,184
06 Oct 2022159.53159.56158.42158.88158.885,048
05 Oct 2022159.87159.87157.85158.41158.412,741
04 Oct 2022158.12160.32153.12160.32160.324,039
03 Oct 2022154.10156.62153.85156.65156.653,822
30 Sept 2022154.82155.33154.18155.11155.1110,645
29 Sept 2022152.65153.93152.35153.63153.6311,350
28 Sept 2022150.40153.37148.11153.32153.329,699
27 Sept 2022151.69152.16151.23151.35151.3511,889
26 Sept 2022151.85152.73151.84151.96151.963,224
23 Sept 2022154.85154.85152.32152.92152.929,088
22 Sept 2022153.77156.04153.74154.90154.905,678
21 Sept 2022154.93155.50154.50154.63154.633,513
20 Sept 2022155.12155.26154.11154.39154.3912,888
16 Sept 2022153.76155.58153.44155.34155.345,916
15 Sept 2022156.49156.96154.66154.97154.978,502
14 Sept 2022157.81158.26157.74157.93157.933,322
13 Sept 2022159.90160.56157.48158.09158.098,471
12 Sept 2022159.95160.51159.95160.60160.602,374
09 Sept 2022160.27160.43158.87159.15159.151,780
08 Sept 2022159.67160.13158.00158.43158.434,307
07 Sept 2022157.56158.83157.56158.62158.623,340
06 Sept 2022159.11159.11157.86157.96157.968,007
05 Sept 2022158.59159.11158.59158.65158.652,747
02 Sept 2022157.77159.24157.77158.98158.982,088
01 Sept 2022158.28158.32156.69157.14157.148,070
31 Aug 2022159.66159.71158.64159.55159.552,603
30 Aug 2022160.71161.10159.95160.05160.052,545
26 Aug 2022162.86162.86160.50160.62160.622,286
25 Aug 2022163.45163.80162.77162.95162.956,190
24 Aug 2022162.25162.84161.79162.60162.60983
23 Aug 2022160.98165.37160.74162.43162.433,159
22 Aug 2022161.61161.61160.53161.02161.024,025
19 Aug 2022162.71162.98162.00162.24162.242,317
18 Aug 2022164.16164.37163.41163.46163.463,806
17 Aug 2022164.86164.86163.59163.54163.544,187
16 Aug 2022164.98165.93164.52164.62164.624,662
15 Aug 2022165.57165.62164.69165.09165.09795
12 Aug 2022165.93166.58165.62166.50166.502,954
11 Aug 2022165.79166.80165.69165.88165.883,536
10 Aug 2022165.97167.46165.97166.95166.953,494
09 Aug 2022165.65166.81163.87166.31166.313,344
08 Aug 2022164.57165.90164.57165.99165.996,602
05 Aug 2022166.00166.12163.81164.76164.761,797
04 Aug 2022164.47166.00164.47165.80165.807,460
03 Aug 2022164.09164.35163.01163.16163.166,557
02 Aug 2022164.47165.86160.66165.15165.152,419
01 Aug 2022163.58164.59163.53164.03164.033,927
29 Jul 2022164.00164.00162.64163.66163.663,535
28 Jul 2022161.72163.00161.19162.93162.934,167
27 Jul 2022159.55160.05158.97159.41159.413,076
26 Jul 2022160.13176.58159.39159.43159.4310,931
25 Jul 2022160.23160.71159.14159.41159.414,343
22 Jul 2022159.43161.24157.57160.73160.733,968
21 Jul 2022156.90159.03156.02158.74158.747,722
20 Jul 2022158.43159.04158.34158.40158.404,532
19 Jul 2022158.61161.56158.42159.15159.155,163
18 Jul 2022158.95159.92158.60158.68158.682,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...