Gold Bullion Securities (GBSS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:00AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 17,127.00 | 17,130.00 | 17,127.00 | 17,130.00 | 17,130.00 | 12 |
| 24 Apr 2024 | 17,179.00 | 17,283.00 | 17,143.00 | 17,279.50 | 17,279.50 | 149 |
| 23 Apr 2024 | 17,185.00 | 17,576.46 | 17,155.00 | 17,204.00 | 17,204.00 | 2,168 |
| 22 Apr 2024 | 17,534.00 | 17,620.00 | 17,428.00 | 17,416.50 | 17,416.50 | 788 |
| 19 Apr 2024 | 17,714.00 | 17,765.00 | 17,597.00 | 17,765.50 | 17,765.50 | 734 |
| 18 Apr 2024 | 17,590.00 | 17,642.00 | 17,549.00 | 17,626.50 | 17,626.50 | 921 |
| 17 Apr 2024 | 17,646.00 | 17,701.00 | 17,646.00 | 17,613.00 | 17,613.00 | 522 |
| 16 Apr 2024 | 17,589.00 | 17,683.00 | 17,204.66 | 17,638.50 | 17,638.50 | 1,184 |
| 15 Apr 2024 | 17,399.00 | 17,427.00 | 17,214.00 | 17,389.50 | 17,389.50 | 1,024 |
| 12 Apr 2024 | 17,619.00 | 18,001.00 | 17,619.00 | 17,723.50 | 17,723.50 | 2,789 |
| 11 Apr 2024 | 17,172.00 | 17,222.00 | 17,145.00 | 17,220.00 | 17,220.00 | 446 |
| 10 Apr 2024 | 17,041.00 | 17,222.00 | 17,041.00 | 17,165.00 | 17,165.00 | 557 |
| 09 Apr 2024 | 17,079.00 | 17,180.00 | 16,642.69 | 17,062.50 | 17,062.50 | 2,081 |
| 08 Apr 2024 | 17,047.00 | 17,063.00 | 16,974.00 | 16,979.50 | 16,979.50 | 1,849 |
| 05 Apr 2024 | 16,642.00 | 16,958.00 | 16,637.00 | 16,973.00 | 16,973.00 | 617 |
| 04 Apr 2024 | 16,689.00 | 16,702.00 | 16,615.00 | 16,687.00 | 16,687.00 | 926 |
| 03 Apr 2024 | 16,577.00 | 16,671.00 | 16,577.00 | 16,685.00 | 16,685.00 | 529 |
| 02 Apr 2024 | 16,561.00 | 16,681.00 | 16,059.89 | 16,535.50 | 16,535.50 | 2,060 |
| 28 Mar 2024 | 16,029.00 | 16,154.00 | 16,006.00 | 16,221.00 | 16,221.00 | 1,217 |
| 27 Mar 2024 | 15,996.00 | 15,996.00 | 15,986.00 | 15,996.50 | 15,996.50 | 15 |
| 26 Mar 2024 | 15,901.00 | 16,011.00 | 15,776.04 | 15,889.00 | 15,889.00 | 1,861 |
| 25 Mar 2024 | 15,840.00 | 15,878.00 | 15,840.00 | 15,878.50 | 15,878.50 | 1,102 |
| 22 Mar 2024 | 15,897.00 | 15,897.00 | 15,835.00 | 15,835.00 | 15,835.00 | 304 |
| 21 Mar 2024 | 15,896.00 | 15,938.00 | 15,761.00 | 15,844.00 | 15,844.00 | 604 |
| 20 Mar 2024 | 15,644.00 | 15,700.00 | 15,639.00 | 15,637.50 | 15,637.50 | 867 |
| 19 Mar 2024 | 15,626.00 | 15,642.00 | 15,615.00 | 15,620.50 | 15,620.50 | 866 |
| 18 Mar 2024 | 15,568.00 | 15,653.00 | 15,568.00 | 15,639.50 | 15,639.50 | 716 |
| 15 Mar 2024 | 15,681.00 | 15,690.00 | 15,600.00 | 15,656.00 | 15,656.00 | 284 |
| 14 Mar 2024 | 15,619.00 | 15,619.00 | 15,607.00 | 15,608.50 | 15,608.50 | 324 |
| 13 Mar 2024 | 15,558.00 | 15,637.00 | 15,558.00 | 15,656.50 | 15,656.50 | 1,755 |
| 12 Mar 2024 | 15,687.00 | 15,701.00 | 15,482.01 | 15,602.00 | 15,602.00 | 417 |
| 11 Mar 2024 | 15,666.00 | 15,708.00 | 15,622.00 | 15,695.50 | 15,695.50 | 754 |
| 08 Mar 2024 | 15,584.00 | 15,584.00 | 15,258.00 | 15,595.00 | 15,595.00 | 1,763 |
| 07 Mar 2024 | 15,603.00 | 15,612.00 | 15,514.00 | 15,546.00 | 15,546.00 | 199 |
| 06 Mar 2024 | 15,444.00 | 15,533.00 | 15,444.00 | 15,513.00 | 15,513.00 | 2,193 |
| 05 Mar 2024 | 15,380.00 | 15,520.00 | 14,896.84 | 15,411.00 | 15,411.00 | 3,744 |
| 04 Mar 2024 | 15,179.00 | 15,331.00 | 15,150.00 | 15,340.00 | 15,340.00 | 403 |
| 01 Mar 2024 | 14,924.00 | 15,128.00 | 14,876.00 | 15,137.50 | 15,137.50 | 1,731 |
| 29 Feb 2024 | 14,840.00 | 14,924.00 | 14,840.00 | 14,925.00 | 14,925.00 | 499 |
| 28 Feb 2024 | 14,794.00 | 14,822.00 | 14,794.00 | 14,815.50 | 14,815.50 | 734 |
| 27 Feb 2024 | 14,797.00 | 14,812.39 | 14,786.00 | 14,779.00 | 14,779.00 | 285 |
| 26 Feb 2024 | 14,803.00 | 14,803.00 | 14,723.00 | 14,752.00 | 14,752.00 | 716 |
| 23 Feb 2024 | 14,717.00 | 14,797.00 | 14,703.00 | 14,796.00 | 14,796.00 | 433 |
| 22 Feb 2024 | 14,771.00 | 14,772.00 | 14,755.00 | 14,755.00 | 14,755.00 | 1,321 |
| 21 Feb 2024 | 14,829.00 | 14,830.00 | 14,792.00 | 14,789.00 | 14,789.00 | 779 |
| 20 Feb 2024 | 14,820.00 | 14,820.00 | 14,702.82 | 14,785.50 | 14,785.50 | 153 |
| 19 Feb 2024 | 14,765.00 | 14,766.00 | 14,758.00 | 14,772.00 | 14,772.00 | 325 |
| 16 Feb 2024 | 14,695.00 | 14,734.00 | 14,676.00 | 14,708.50 | 14,708.50 | 857 |
| 15 Feb 2024 | 14,658.00 | 14,709.00 | 14,657.00 | 14,658.00 | 14,658.00 | 227 |
| 14 Feb 2024 | 14,607.00 | 14,614.00 | 14,602.00 | 14,631.00 | 14,631.00 | 394 |
| 13 Feb 2024 | 14,759.00 | 14,762.00 | 14,582.00 | 14,597.00 | 14,597.00 | 1,660 |
| 12 Feb 2024 | 14,778.00 | 14,793.00 | 14,716.00 | 14,715.50 | 14,715.50 | 1,593 |
| 09 Feb 2024 | 14,864.00 | 14,864.00 | 14,757.00 | 14,762.00 | 14,762.00 | 237 |
| 08 Feb 2024 | 14,854.00 | 14,892.00 | 14,818.00 | 14,843.00 | 14,843.00 | 758 |
| 07 Feb 2024 | 14,849.00 | 14,925.00 | 14,848.00 | 14,899.50 | 14,899.50 | 1,044 |
| 06 Feb 2024 | 14,878.00 | 14,928.00 | 14,838.04 | 14,921.00 | 14,921.00 | 1,505 |
| 05 Feb 2024 | 14,801.00 | 14,872.00 | 14,801.00 | 14,874.50 | 14,874.50 | 2,459 |
| 02 Feb 2024 | 14,862.00 | 14,862.00 | 14,785.00 | 14,846.50 | 14,846.50 | 1,083 |
| 01 Feb 2024 | 14,875.00 | 14,944.00 | 14,790.00 | 14,950.50 | 14,950.50 | 729 |
| 31 Jan 2024 | 14,818.00 | 14,868.00 | 14,807.00 | 14,876.50 | 14,876.50 | 1,558 |
| 30 Jan 2024 | 14,800.00 | 14,893.00 | 14,678.50 | 14,804.00 | 14,804.00 | 496 |
| 29 Jan 2024 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | - |
| 26 Jan 2024 | 14,700.00 | 14,700.00 | 14,645.00 | 14,629.00 | 14,629.00 | 85 |
| 25 Jan 2024 | 14,595.00 | 14,686.00 | 14,595.00 | 14,644.00 | 14,644.00 | 418 |
| 24 Jan 2024 | 14,745.00 | 14,746.00 | 14,572.00 | 14,581.00 | 14,581.00 | 4,608 |
| 23 Jan 2024 | 14,707.00 | 14,730.00 | 14,689.00 | 14,740.00 | 14,740.00 | 428 |
| 22 Jan 2024 | 14,679.00 | 14,688.00 | 14,629.00 | 14,675.00 | 14,675.00 | 1,523 |
| 19 Jan 2024 | 14,748.00 | 14,813.00 | 14,739.00 | 14,744.50 | 14,744.50 | 1,052 |
| 18 Jan 2024 | 14,621.00 | 14,654.00 | 14,618.00 | 14,664.00 | 14,664.00 | 4,046 |
| 17 Jan 2024 | 14,737.00 | 14,751.00 | 14,650.00 | 14,634.00 | 14,634.00 | 993 |
| 16 Jan 2024 | 14,916.00 | 14,916.00 | 14,727.30 | 14,831.50 | 14,831.50 | 737 |
| 15 Jan 2024 | 14,876.00 | 14,876.00 | 14,876.00 | 14,876.00 | 14,876.00 | - |
| 12 Jan 2024 | 14,735.00 | 14,883.00 | 14,727.00 | 14,857.50 | 14,857.50 | 1,670 |
| 11 Jan 2024 | 14,690.00 | 14,728.00 | 14,639.00 | 14,651.50 | 14,651.50 | 1,050 |
| 10 Jan 2024 | 14,770.00 | 14,771.00 | 14,677.00 | 14,689.50 | 14,689.50 | 493 |
| 09 Jan 2024 | 14,748.00 | 14,805.00 | 14,722.00 | 14,732.00 | 14,732.00 | 2,356 |
| 08 Jan 2024 | 14,752.00 | 14,768.00 | 14,654.00 | 14,711.00 | 14,711.00 | 1,752 |
| 05 Jan 2024 | 14,880.00 | 14,903.00 | 14,800.00 | 14,852.00 | 14,852.00 | 2,565 |
| 04 Jan 2024 | 14,886.00 | 14,886.00 | 14,840.00 | 14,862.50 | 14,862.50 | 3,257 |
| 03 Jan 2024 | 15,035.00 | 15,035.00 | 14,838.00 | 14,842.00 | 14,842.00 | 980 |
| 02 Jan 2024 | 15,006.00 | 15,108.00 | 14,718.00 | 15,100.00 | 15,100.00 | 1,702 |
| 29 Dec 2023 | 14,986.00 | 14,986.00 | 14,966.00 | 14,967.00 | 14,967.00 | 335 |
| 28 Dec 2023 | 15,086.00 | 15,086.00 | 14,954.00 | 15,032.00 | 15,032.00 | 3,097 |
| 27 Dec 2023 | 14,814.00 | 15,077.00 | 14,814.00 | 14,995.50 | 14,995.50 | 16 |
| 22 Dec 2023 | 14,905.00 | 14,938.00 | 14,905.00 | 14,958.00 | 14,958.00 | 1,140 |
| 21 Dec 2023 | 14,864.00 | 14,881.00 | 14,821.00 | 14,897.50 | 14,897.50 | 1,331 |
| 20 Dec 2023 | 14,886.00 | 14,887.00 | 14,801.00 | 14,814.00 | 14,814.00 | 789 |
| 19 Dec 2023 | 14,708.00 | 14,808.00 | 14,626.27 | 14,801.00 | 14,801.00 | 342 |
| 18 Dec 2023 | 14,702.00 | 14,750.00 | 14,702.00 | 14,757.50 | 14,757.50 | 996 |
| 15 Dec 2023 | 14,787.00 | 14,794.00 | 14,744.00 | 14,791.50 | 14,791.50 | 897 |
| 14 Dec 2023 | 14,860.00 | 14,896.00 | 14,742.00 | 14,736.00 | 14,736.00 | 2,613 |
| 13 Dec 2023 | 14,591.00 | 14,615.00 | 14,583.00 | 14,608.50 | 14,608.50 | 1,793 |
| 12 Dec 2023 | 14,584.00 | 14,936.17 | 14,554.00 | 14,576.00 | 14,576.00 | 2,539 |
| 11 Dec 2023 | 14,672.00 | 14,675.00 | 14,547.00 | 14,571.50 | 14,571.50 | 4,075 |
| 08 Dec 2023 | 14,897.00 | 14,897.00 | 14,778.00 | 14,759.50 | 14,759.50 | 1,540 |
| 07 Dec 2023 | 14,882.00 | 14,939.00 | 14,882.00 | 14,890.00 | 14,890.00 | 754 |
| 06 Dec 2023 | 14,881.00 | 14,888.00 | 14,811.00 | 14,849.50 | 14,849.50 | 5,061 |
| 05 Dec 2023 | 14,869.00 | 14,952.00 | 14,739.39 | 14,764.50 | 14,764.50 | 1,783 |
| 04 Dec 2023 | 15,028.00 | 15,116.00 | 14,803.00 | 14,797.50 | 14,797.50 | 4,879 |
| 01 Dec 2023 | 14,898.00 | 15,002.00 | 14,873.00 | 14,984.00 | 14,984.00 | 1,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.