UK markets closed

Gold Bullion Securities ETC (GBS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
186.48-0.14 (-0.08%)
At close: 04:19PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Nov 2023182.59182.66181.43182.17182.174,849
17 Nov 2023183.37183.86182.95182.93182.931,354
16 Nov 2023181.42183.50181.19183.14183.145,915
15 Nov 2023181.83182.17180.71180.92180.922,945
14 Nov 2023179.69181.98179.64181.29181.293,562
13 Nov 2023179.05179.33178.42179.36179.363,760
10 Nov 2023180.45180.58179.08179.00179.005,747
09 Nov 2023179.97181.17179.53181.09181.094,450
08 Nov 2023181.68181.68180.12180.62180.622,813
07 Nov 2023181.79184.10180.82181.35181.3510,267
06 Nov 2023183.12183.51182.92182.98182.985,968
03 Nov 2023183.36185.00183.36184.01184.018,103
02 Nov 2023183.22186.00182.72182.87182.871,947
01 Nov 2023182.63183.85182.54182.60182.6015,903
31 Oct 2023184.35185.08179.66183.74183.742,154
30 Oct 2023184.12184.82183.82184.59184.592,817
27 Oct 2023183.39183.48182.67182.79182.793,732
26 Oct 2023183.24184.42182.00182.51182.515,088
25 Oct 2023181.95183.22181.31182.32182.324,615
24 Oct 2023182.56182.56176.57181.37181.3710,534
23 Oct 2023182.40182.98181.80182.62182.622,509
20 Oct 2023182.72184.35182.47184.38184.383,770
19 Oct 2023180.00180.62179.86180.62180.622,718
18 Oct 2023178.87180.89178.79179.68179.684,161
17 Oct 2023177.20178.26171.14177.71177.716,093
16 Oct 2023176.38177.49175.03177.40177.4013,971
13 Oct 2023173.31177.54173.31177.45177.4512,472
12 Oct 2023173.85173.85172.79172.82172.822,144
11 Oct 2023172.02173.06172.02172.88172.881,447
10 Oct 2023171.42171.65168.93171.60171.603,849
09 Oct 2023170.82171.06170.19171.07171.075,349
06 Oct 2023167.99169.46167.01169.32169.3238,349
05 Oct 2023168.24168.43167.42167.74167.7414,975
04 Oct 2023167.97169.10167.83168.49168.4931,309
03 Oct 2023168.40169.26168.04168.53168.5318,454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...