WisdomTree Physical Gold - GBP
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jun 2020 |
GBX |
974.75 |
975.75 |
969.375 |
969.375 |
969.375 |
-5.125 (-0.53%)
|
79,351 |
| 24 Jun 2020 |
GBX |
975 |
982.25 |
973.75 |
974.5 |
974.5 |
+0.625 (+0.06%)
|
98,114 |
| 23 Jun 2020 |
GBX |
968.75 |
975.25 |
968 |
973.875 |
973.875 |
+3.625 (+0.37%)
|
172,138 |
| 22 Jun 2020 |
GBX |
962 |
971.75 |
962 |
970.25 |
970.25 |
+9.125 (+0.95%)
|
64,010 |
| 19 Jun 2020 |
GBX |
955.5 |
963 |
953.25 |
961.125 |
961.125 |
+10.5 (+1.10%)
|
49,581 |
| 18 Jun 2020 |
GBX |
953.75 |
954.25 |
948.25 |
950.625 |
950.625 |
-0.125 (-0.01%)
|
17,786 |
| 17 Jun 2020 |
GBX |
954 |
954 |
945.75 |
950.75 |
950.75 |
-2.125 (-0.22%)
|
97,508 |
| 16 Jun 2020 |
GBX |
955 |
955.75 |
944.75 |
952.875 |
952.875 |
+3.25 (+0.34%)
|
51,257 |
| 15 Jun 2020 |
GBX |
949.25 |
949.625 |
942 |
949.625 |
949.625 |
-5.5 (-0.58%)
|
25,435 |
| 12 Jun 2020 |
GBX |
955.25 |
960 |
955.125 |
955.125 |
955.125 |
-7.625 (-0.79%)
|
160,457 |
| 11 Jun 2020 |
GBX |
958.25 |
962.75 |
952.75 |
962.75 |
962.75 |
+15.875 (+1.68%)
|
67,520 |
| 10 Jun 2020 |
GBX |
948.75 |
951.5 |
946.875 |
946.875 |
946.875 |
-0.75 (-0.08%)
|
44,874 |
| 9 Jun 2020 |
GBX |
935.75 |
949 |
935.75 |
947.625 |
947.625 |
+14.125 (+1.51%)
|
98,617 |
| 8 Jun 2020 |
GBX |
936.25 |
937.25 |
932.5 |
933.5 |
933.5 |
+7.5 (+0.81%)
|
54,705 |
| 5 Jun 2020 |
GBX |
943.5 |
944.5 |
926 |
926 |
926 |
-19 (-2.01%)
|
127,337 |
| 4 Jun 2020 |
GBX |
937.75 |
947.25 |
937.75 |
945 |
945 |
+9.375 (+1.00%)
|
140,464 |
| 3 Jun 2020 |
GBX |
948 |
949.5 |
932 |
935.625 |
935.625 |
-19.375 (-2.03%)
|
68,937 |
| 2 Jun 2020 |
GBX |
957.75 |
962.75 |
955 |
955 |
955 |
-4.25 (-0.44%)
|
53,091 |
| 1 Jun 2020 |
GBX |
967.25 |
967.25 |
955 |
959.25 |
959.25 |
+2.875 (+0.30%)
|
52,511 |
| 29 May 2020 |
GBX |
956.25 |
957.75 |
949 |
956.375 |
956.375 |
+7.375 (+0.78%)
|
88,435 |
| 28 May 2020 |
GBX |
948.5 |
953 |
948.25 |
949 |
949 |
+10.125 (+1.08%)
|
397,757 |
| 27 May 2020 |
GBX |
942.5 |
944.25 |
935 |
938.875 |
938.875 |
-6.375 (-0.67%)
|
151,413 |
| 26 May 2020 |
GBX |
955.5 |
955.5 |
945.25 |
945.25 |
945.25 |
-10.125 (-1.06%)
|
153,731 |
| 22 May 2020 |
GBX |
957.25 |
960 |
953 |
955.375 |
955.375 |
+5 (+0.53%)
|
80,875 |
| 21 May 2020 |
GBX |
958.25 |
960.5 |
948.75 |
950.375 |
950.375 |
-16.25 (-1.68%)
|
104,620 |
| 20 May 2020 |
GBX |
967 |
967.25 |
962 |
966.625 |
966.625 |
+6.375 (+0.66%)
|
92,794 |
| 19 May 2020 |
GBX |
956 |
962.75 |
954 |
960.25 |
960.25 |
+6.25 (+0.66%)
|
92,158 |
| 18 May 2020 |
GBX |
974.5 |
975 |
954 |
954 |
954 |
-8.125 (-0.84%)
|
176,181 |
| 15 May 2020 |
GBX |
958.75 |
964 |
956 |
962.125 |
962.125 |
+6 (+0.63%)
|
320,489 |
| 14 May 2020 |
GBX |
948.5 |
956.25 |
946.25 |
956.125 |
956.125 |
+8.25 (+0.87%)
|
145,290 |
