Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLDV.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 2,430.39 | 12.39 | 0.51% | 2,431.00 | 2,550.75 | 2,318.00 | 81 |
| Jun 17 2024 | 2,418.00 | 4.89 | 0.20% | 2,425.00 | 2,546.00 | 2,305.75 | 23 |
| Jun 14 2024 | 2,413.11 | -9.89 | -0.41% | 2,424.00 | 2,538.25 | 2,304.25 | 959 |
| Jun 13 2024 | 2,423.00 | -27.00 | -1.10% | 2,440.00 | 2,561.50 | 2,314.00 | 26 |
| Jun 12 2024 | 2,450.00 | 23.93 | 0.99% | 2,436.00 | 2,557.00 | 31.077 | 70 |
| Jun 11 2024 | 2,426.065 | -43.44 | -1.76% | 2,441.00 | 2,566.00 | 2,329.00 | 1,403 |
| Jun 10 2024 | 2,469.50 | 0.00 | 0.00% | 2,469.50 | 2,469.50 | 2,469.50 | 0 |
| Jun 07 2024 | 2,469.50 | -1.50 | -0.06% | 2,470.00 | 2,593.00 | 2,346.00 | 22 |
| Jun 06 2024 | 2,471.00 | -0.15 | -0.01% | 2,487.00 | 2,593.00 | 2,354.25 | 32 |
| Jun 05 2024 | 2,471.15 | 4.13 | 0.17% | 2,483.00 | 2,602.00 | 31.92 | 732 |
| Jun 04 2024 | 2,467.02 | -38.46 | -1.54% | 2,475.00 | 2,596.25 | 2,358.50 | 3,469 |
| Jun 03 2024 | 2,505.48 | 39.98 | 1.62% | 2,510.00 | 2,625.00 | 2,375.50 | 6,187 |
| May 31 2024 | 2,465.50 | 29.00 | 1.19% | 2,464.00 | 2,586.25 | 2,348.50 | 36 |
| May 30 2024 | 2,436.50 | -37.00 | -1.50% | 2,434.00 | 2,555.50 | 2,330.75 | 14 |
| May 29 2024 | 2,473.50 | 0.00 | 0.00% | 2,473.50 | 2,473.50 | 2,473.50 | 0 |
| May 28 2024 | 2,473.50 | 7.50 | 0.30% | 2,464.00 | 2,590.00 | 2,351.25 | 22 |
| May 24 2024 | 2,466.00 | -45.74 | -1.82% | 2,467.00 | 2,589.00 | 2,351.50 | 10 |
| May 23 2024 | 2,511.7399 | -2.26 | -0.09% | 2,505.00 | 2,629.75 | 2,375.75 | 1,896 |
| May 22 2024 | 2,514.00 | -12.00 | -0.48% | 2,517.00 | 2,638.50 | 2,394.25 | 32 |
| May 21 2024 | 2,526.00 | -15.50 | -0.61% | 2,532.00 | 2,646.25 | 2,404.50 | 24 |
| May 20 2024 | 2,541.50 | 3.50 | 0.14% | 2,542.00 | 2,668.50 | 2,421.25 | 48 |
| May 17 2024 | 2,538.00 | -5.00 | -0.20% | 2,543.00 | 2,667.00 | 2,419.75 | 4 |
| May 16 2024 | 2,543.00 | -0.39 | -0.02% | 2,547.00 | 2,667.50 | 2,423.25 | 36 |
| May 15 2024 | 2,543.39 | 1.39 | 0.05% | 2,536.00 | 2,660.25 | 2,417.25 | 340 |
| May 14 2024 | 2,542.00 | -0.74 | -0.03% | 2,568.00 | 2,651.00 | 2,401.25 | 462 |
| May 13 2024 | 2,542.7399 | 2.24 | 0.09% | 2,537.00 | 2,655.75 | 2,419.50 | 2,768 |
| May 10 2024 | 2,540.50 | 16.50 | 0.65% | 2,538.00 | 2,657.50 | 2,417.25 | 59 |
| May 09 2024 | 2,524.00 | 19.22 | 0.77% | 2,510.00 | 2,632.00 | 2,400.75 | 4 |
| May 08 2024 | 2,504.78 | 3.78 | 0.15% | 2,509.00 | 2,627.50 | 2,393.25 | 2,030 |
| May 07 2024 | 2,501.00 | 14.50 | 0.58% | 2,414.00 | 2,618.25 | 2,354.50 | 7,969 |
| May 03 2024 | 2,486.50 | 24.02 | 0.98% | 2,464.00 | 2,587.75 | 2,347.75 | 8,226 |
| May 02 2024 | 2,462.48 | 1.48 | 0.06% | 2,449.00 | 2,470.00 | 30.7575 | 2,558 |
| May 01 2024 | 2,461.00 | -6.00 | -0.24% | 2,459.00 | 2,580.75 | 2,342.00 | 32 |
| Apr 30 2024 | 2,467.00 | -11.00 | -0.44% | 2,477.00 | 2,591.75 | 2,354.00 | 49 |
| Apr 29 2024 | 2,478.00 | 3.59 | 0.14% | 2,469.00 | 2,585.50 | 2,358.00 | 52 |
| Apr 26 2024 | 2,474.415 | 24.30 | 0.99% | 2,460.00 | 2,579.00 | 30.86 | 4,360 |
| Apr 25 2024 | 2,450.11 | -24.50 | -0.99% | 2,482.00 | 2,598.50 | 2,351.25 | 1,836 |
| Apr 24 2024 | 2,474.61 | -9.63 | -0.39% | 2,484.00 | 2,599.75 | 2,361.50 | 1,319 |
| Apr 23 2024 | 2,484.2399 | -3.26 | -0.13% | 2,490.00 | 2,606.00 | 2,371.50 | 734 |
| Apr 22 2024 | 2,487.50 | 78.00 | 3.24% | 2,473.00 | 2,589.50 | 2,360.75 | 1,129 |
| Apr 19 2024 | 2,409.50 | 8.00 | 0.33% | 2,406.00 | 2,524.25 | 2,314.75 | 6 |
| Apr 18 2024 | 2,401.50 | 7.50 | 0.31% | 2,405.00 | 2,517.50 | 30.04 | 2,982 |
| Apr 17 2024 | 2,394.00 | -4.83 | -0.20% | 2,376.00 | 2,494.00 | 2,275.50 | 32 |
| Apr 16 2024 | 2,398.825 | -30.18 | -1.24% | 2,404.00 | 2,523.50 | 2,280.50 | 267 |
| Apr 15 2024 | 2,429.00 | -10.50 | -0.43% | 2,431.00 | 2,548.25 | 2,308.25 | 26 |
| Apr 12 2024 | 2,439.50 | 4.00 | 0.16% | 2,437.00 | 2,557.50 | 2,321.25 | 18 |
| Apr 11 2024 | 2,435.50 | -36.50 | -1.48% | 2,434.00 | 2,555.00 | 2,313.75 | 31 |
| Apr 10 2024 | 2,472.00 | 14.00 | 0.57% | 2,472.00 | 2,589.75 | 31.41 | 19 |
| Apr 09 2024 | 2,458.00 | 8.00 | 0.33% | 2,458.00 | 2,580.75 | 2,342.25 | 22 |
| Apr 08 2024 | 2,450.00 | 2.00 | 0.08% | 2,438.00 | 2,557.75 | 2,329.50 | 15 |
| Apr 05 2024 | 2,448.00 | -17.89 | -0.73% | 2,449.00 | 2,562.75 | 2,327.00 | 30 |
| Apr 04 2024 | 2,465.89 | 5.89 | 0.24% | 2,458.00 | 2,576.50 | 2,343.75 | 692 |
| Apr 03 2024 | 2,460.00 | -3.50 | -0.14% | 2,459.00 | 2,581.50 | 2,340.75 | 20 |
| Apr 02 2024 | 2,463.50 | -8.00 | -0.32% | 2,474.00 | 2,593.25 | 2,350.25 | 70 |
| Mar 28 2024 | 2,471.50 | 34.00 | 1.39% | 2,457.00 | 2,485.50 | 2,358.50 | 45 |
| Mar 27 2024 | 2,437.50 | -9.50 | -0.39% | 2,436.00 | 2,558.25 | 2,332.00 | 25 |
| Mar 26 2024 | 2,447.00 | 0.00 | 0.00% | 2,444.00 | 2,564.00 | 2,325.50 | 40 |
| Mar 25 2024 | 2,447.00 | -17.50 | -0.71% | 2,446.00 | 2,559.00 | 2,329.25 | 25 |
| Mar 22 2024 | 2,464.50 | 20.50 | 0.84% | 2,464.00 | 2,581.25 | 2,341.75 | 14 |
| Mar 21 2024 | 2,444.00 | 22.32 | 0.92% | 2,445.00 | 2,566.25 | 2,334.50 | 6 |
