XLON:GBS
Gold Bullion Securities Ltd. ETF Price (Quote)
£212.71
+0.710 (+0.335%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £203.25 | £223.86 | Wednesday, 1st May 2024 GBS.L stock ended at £212.71. This is 0.335% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.10% from a day low at £210.39 to a day high of £212.71. |
| 90 days | £182.94 | £223.86 | |
| 52 weeks | £167.01 | £223.86 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £210.64 | £212.71 | £210.39 | £212.71 | 1 179 |
| Apr 30, 2024 | £214.00 | £214.00 | £211.31 | £212.00 | 1 806 |
| Apr 29, 2024 | £214.69 | £215.81 | £214.61 | £215.38 | 3 815 |
| Apr 26, 2024 | £216.25 | £216.60 | £213.86 | £213.86 | 3 906 |
| Apr 25, 2024 | £213.90 | £215.67 | £213.47 | £214.96 | 1 939 |
| Apr 24, 2024 | £214.45 | £215.90 | £213.09 | £214.77 | 14 629 |
| Apr 23, 2024 | £212.16 | £214.58 | £211.42 | £213.59 | 9 629 |
| Apr 22, 2024 | £217.10 | £217.71 | £214.97 | £215.17 | 5 893 |
| Apr 19, 2024 | £220.19 | £220.59 | £218.89 | £220.54 | 2 450 |
| Apr 18, 2024 | £219.25 | £219.82 | £218.90 | £219.68 | 1 911 |
| Apr 17, 2024 | £219.42 | £220.52 | £219.26 | £220.32 | 4 599 |
| Apr 16, 2024 | £218.77 | £220.07 | £218.08 | £219.30 | 2 861 |
| Apr 15, 2024 | £217.00 | £217.50 | £214.45 | £216.46 | 7 431 |
| Apr 12, 2024 | £220.58 | £223.86 | £218.43 | £220.61 | 5 198 |
| Apr 11, 2024 | £215.40 | £216.13 | £214.99 | £215.50 | 879 |
| Apr 10, 2024 | £217.09 | £217.11 | £212.66 | £215.42 | 4 368 |
| Apr 09, 2024 | £216.02 | £218.00 | £216.02 | £216.21 | 5 543 |
| Apr 08, 2024 | £215.18 | £215.92 | £213.73 | £214.79 | 2 114 |
| Apr 05, 2024 | £210.04 | £214.38 | £210.04 | £214.05 | 3 552 |
| Apr 04, 2024 | £211.66 | £211.74 | £210.57 | £211.37 | 5 372 |
| Apr 03, 2024 | £210.15 | £210.76 | £208.89 | £210.76 | 10 845 |
| Apr 02, 2024 | £203.25 | £203.25 | £203.25 | £203.25 | 0 |
| Mar 28, 2024 | £202.25 | £204.38 | £202.20 | £203.25 | 6 496 |
| Mar 27, 2024 | £200.90 | £202.17 | £200.62 | £202.02 | 5 020 |
| Mar 26, 2024 | £200.19 | £202.60 | £200.19 | £200.66 | 10 144 |
