Singapore markets closed

Amundi Physical Gold ETC (GLDD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
88.15+1.66 (+1.92%)
At close: 11:47AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202488.1588.1588.1588.1588.15-
27 Mar 202486.6687.0486.6687.0587.051,503
26 Mar 202486.3287.1086.3286.4986.494,163
25 Mar 202486.1886.4586.1886.5286.5215,638
22 Mar 202486.1886.5386.0786.0486.048,918
21 Mar 202487.6187.8386.3986.5186.518,307
20 Mar 202485.5985.5985.5985.7085.70335
19 Mar 202485.6485.6485.6485.6485.64-
18 Mar 202485.7485.7485.7485.7485.74-
15 Mar 202485.9385.9385.9385.9385.93-
14 Mar 202486.1986.1985.6385.7985.793,128
13 Mar 202486.3786.3786.3586.3686.364,063
12 Mar 202486.2786.2785.6585.9385.935,166
11 Mar 202486.6886.6886.6886.6786.67158
08 Mar 202486.0586.4185.8386.3986.3911,066
07 Mar 202485.6585.9985.6585.7385.7310,593
06 Mar 202484.4385.1984.4385.2785.2710,073
05 Mar 202484.8484.8480.8884.4984.497,528
04 Mar 202482.8983.4682.7983.9883.982,765
01 Mar 202481.2681.6181.2482.4382.4311,526
29 Feb 202480.6881.3280.6181.2581.254,003
28 Feb 202480.8180.8180.8180.8180.81-
27 Feb 202480.9680.9680.7580.8280.822,019
26 Feb 202480.8880.8880.8280.5680.562,555
23 Feb 202480.8080.8080.8080.8080.80-
22 Feb 202480.7180.7480.3180.3680.364,008
21 Feb 202480.4480.4480.4480.4480.442,200
20 Feb 202479.7679.7679.7680.5780.576,580
19 Feb 202480.1480.1480.0180.1180.11785
16 Feb 202479.7179.8279.3979.8179.811,503
15 Feb 202479.2379.7079.2379.4379.432,004
14 Feb 202479.0979.1979.0779.1379.132,566
13 Feb 202480.5780.7579.3079.2379.232,004
12 Feb 202480.0780.0780.0480.0780.075,001
09 Feb 202480.7180.7180.7180.3680.3699
08 Feb 202480.7680.8180.3680.6580.655,215
07 Feb 202481.0481.0481.0481.0481.04-
06 Feb 202480.6781.0080.6780.9380.931,429
05 Feb 202480.2080.2080.0880.2880.283,407
02 Feb 202480.8680.8680.8680.8680.86-
01 Feb 202481.1181.3880.7181.8481.849,437
31 Jan 202480.9380.9380.9381.4981.49501
30 Jan 202481.2281.2680.3280.7980.791,002
29 Jan 202480.4880.4880.4880.5380.534,000
26 Jan 202480.3980.3980.3980.1880.181,825
25 Jan 202480.0780.0980.0480.1280.123,503
24 Jan 202480.8180.8180.0980.0480.047,832
23 Jan 202480.6380.6580.5080.4280.422,421
22 Jan 202480.3380.4880.1980.4080.402,463
19 Jan 202480.4980.4980.4980.4880.482,000
18 Jan 202479.9680.0579.9680.1580.15503
17 Jan 202480.4780.5679.9079.8579.852,688
16 Jan 202481.0481.0480.5980.9380.93501
15 Jan 202481.6381.6381.6381.6381.63-
12 Jan 202481.0281.7681.0281.6881.68507
11 Jan 202480.7880.7880.7780.2180.2132
10 Jan 202480.9580.9580.4980.4980.49685
09 Jan 202480.6380.6380.6380.6380.63-
08 Jan 202480.6580.6780.2480.8380.835,010
05 Jan 202481.1681.8681.0381.4981.494,018
04 Jan 202481.3581.3581.0381.2981.292,041
03 Jan 202482.0282.0280.7980.8380.8326,493
02 Jan 202482.5382.5981.8682.0982.09698
29 Dec 202382.1782.1782.1782.1782.17-
28 Dec 202382.8482.8482.4882.4982.4911,005
27 Dec 202382.0582.6582.0582.6882.681,610
22 Dec 202381.8481.8481.8482.0382.03501
21 Dec 202380.8980.9980.8981.2681.26601
20 Dec 202381.1081.1180.8180.8880.889,416
19 Dec 202380.4681.2080.4681.3181.316,442
18 Dec 202380.4380.4380.3080.4280.423,502
15 Dec 202380.9880.9880.8280.9280.925,005
14 Dec 202380.8480.8680.8481.0381.031,829
13 Dec 202378.8878.8878.7178.7878.781,302
12 Dec 202379.0980.7378.8078.7878.787,653
11 Dec 202379.3179.3179.2978.7578.7520
08 Dec 202380.6980.6979.6879.7079.704,760
07 Dec 202380.8680.9080.5880.6380.6321,002
06 Dec 202380.3380.6580.3380.5080.501,503
05 Dec 202380.8381.0580.2880.1180.111,003
04 Dec 202382.5282.5280.7080.4780.4717,273
01 Dec 202381.7181.7281.7181.7781.774,902
30 Nov 202381.2981.2980.7981.0681.0612,213
29 Nov 202381.1781.1781.0581.1181.112,004
28 Nov 202380.0780.8679.5780.9480.943,675
27 Nov 202380.0280.0280.0279.7679.76150
24 Nov 202379.4379.6379.4379.5179.518,890
23 Nov 202379.1579.1579.1579.1579.151,125
22 Nov 202379.5579.5579.1479.2479.245,837
21 Nov 202379.1479.6478.0279.4279.421,002
20 Nov 202378.4378.4378.1878.4478.447,411
17 Nov 202378.7778.7778.7778.7778.77-
16 Nov 202378.1778.8978.1778.8478.846,001
15 Nov 202377.8178.0477.8178.0278.021,503
14 Nov 202377.9477.9477.9478.0878.0832,216
13 Nov 202377.2177.2177.2177.2177.21-
10 Nov 202377.6977.7077.1277.0777.071,327
09 Nov 202377.5078.1177.5077.9977.991,002
08 Nov 202378.0678.0677.7177.7677.76631
07 Nov 202378.1879.0277.9178.0678.061,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...