WisdomTree Physical Gold - GBP
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Sep 2020 |
GBX |
1,073 |
1,074.5 |
1,069 |
1,073.25 |
1,073.25 |
+3.75 (+0.35%)
|
174,890 |
| 17 Sep 2020 |
GBX |
1,068 |
1,070.5 |
1,061.5 |
1,069.5 |
1,069.5 |
-12.25 (-1.13%)
|
184,016 |
| 16 Sep 2020 |
GBX |
1,078 |
1,083.5 |
1,076 |
1,081.75 |
1,081.75 |
+9.5 (+0.89%)
|
123,086 |
| 15 Sep 2020 |
GBX |
1,079 |
1,082 |
1,071 |
1,072.25 |
1,072.25 |
-5.5 (-0.51%)
|
254,022 |
| 14 Sep 2020 |
GBX |
1,069.5 |
1,077.75 |
1,066.5 |
1,077.75 |
1,077.75 |
+7 (+0.65%)
|
195,305 |
| 11 Sep 2020 |
GBX |
1,067 |
1,073 |
1,066 |
1,070.75 |
1,070.75 |
-5.75 (-0.53%)
|
145,234 |
| 10 Sep 2020 |
GBX |
1,068 |
1,079 |
1,067.5 |
1,076.5 |
1,076.5 |
+7.5 (+0.70%)
|
49,505 |
| 9 Sep 2020 |
GBX |
1,057.5 |
1,070.5 |
1,056 |
1,069 |
1,069 |
+9.5 (+0.90%)
|
142,905 |
| 8 Sep 2020 |
GBX |
1,062 |
1,062 |
1,050.5 |
1,059.5 |
1,059.5 |
+0.5 (+0.05%)
|
113,548 |
| 7 Sep 2020 |
GBX |
1,061 |
1,063 |
1,058 |
1,059 |
1,059 |
+3 (+0.28%)
|
83,046 |
| 4 Sep 2020 |
GBX |
1,063.5 |
1,066 |
1,054.5 |
1,056 |
1,056 |
-1.75 (-0.17%)
|
44,047 |
| 3 Sep 2020 |
GBX |
1,060.5 |
1,068.5 |
1,056 |
1,057.75 |
1,057.75 |
-7.75 (-0.73%)
|
117,826 |
| 2 Sep 2020 |
GBX |
1,080.5 |
1,084 |
1,065.5 |
1,065.5 |
1,065.5 |
-20 (-1.84%)
|
55,721 |
| 1 Sep 2020 |
GBX |
1,091.5 |
1,094.5 |
1,081.5 |
1,085.5 |
1,085.5 |
+3.25 (+0.30%)
|
128,775 |
| 28 Aug 2020 |
GBX |
1,070 |
1,082.25 |
1,070 |
1,082.25 |
1,082.25 |
+27.25 (+2.58%)
|
49,483 |
| 27 Aug 2020 |
GBX |
1,068.5 |
1,080.5 |
1,055 |
1,055 |
1,055 |
-14.25 (-1.33%)
|
75,041 |
| 26 Aug 2020 |
GBX |
1,053.5 |
1,070 |
1,048 |
1,069.25 |
1,069.25 |
+14.5 (+1.37%)
|
194,172 |
| 25 Aug 2020 |
GBX |
1,063.5 |
1,064.5 |
1,053.5 |
1,054.75 |
1,054.75 |
-6 (-0.57%)
|
69,736 |
| 24 Aug 2020 |
GBX |
1,071 |
1,077 |
1,060.75 |
1,060.75 |
1,060.75 |
-8 (-0.75%)
|
54,720 |
| 21 Aug 2020 |
GBX |
1,062 |
1,068.75 |
1,053.5 |
1,068.75 |
1,068.75 |
-2.25 (-0.21%)
|
63,460 |
| 20 Aug 2020 |
GBX |
1,061 |
1,071 |
1,059.5 |
1,071 |
1,071 |
-5.75 (-0.53%)
|
71,124 |
| 19 Aug 2020 |
GBX |
1,100 |
1,100 |
1,076.75 |
1,076.75 |
1,076.75 |
-23.5 (-2.14%)
|
253,635 |
| 18 Aug 2020 |
GBX |
1,101.5 |
1,108 |
1,090.5 |
1,100.25 |
1,100.25 |
+7.5 (+0.69%)
|
99,563 |
| 17 Aug 2020 |
GBX |
1,075.5 |
1,093.5 |
1,072.5 |
1,092.75 |
1,092.75 |
+22 (+2.05%)
|
132,430 |
| 14 Aug 2020 |
GBX |
1,070 |
1,074.5 |
1,069 |
1,070.75 |
1,070.75 |
-1.5 (-0.14%)
|
52,524 |
| 13 Aug 2020 |
GBX |
1,063.5 |
1,073 |
1,058 |
1,072.25 |
1,072.25 |
+2.75 (+0.26%)
|
57,261 |
| 12 Aug 2020 |
GBX |
1,058 |
1,072 |
1,056 |
1,069.5 |
1,069.5 |
0.0 (0.0%)
|
101,978 |
| 11 Aug 2020 |
GBX |
1,103 |
1,103.5 |
1,068.5 |
1,069.5 |
1,069.5 |
-49.5 (-4.42%)
|
161,373 |
| 10 Aug 2020 |
GBX |
1,118.5 |
1,127 |
1,118 |
1,119 |
1,119 |
-2.25 (-0.20%)
|
70,684 |
| 7 Aug 2020 |
GBX |
1,132.5 |
1,135 |
1,116 |
1,121.25 |
1,121.25 |
-8.25 (-0.73%)
|
81,054 |
