WisdomTree Physical Gold - GBP
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Mar 2020 |
GBX |
895.75 |
906.25 |
892 |
893.25 |
893.25 |
-7.75 (-0.86%)
|
475,191 |
| 26 Mar 2020 |
GBX |
887.25 |
906.5 |
887.25 |
901 |
901 |
+6.875 (+0.77%)
|
342,167 |
| 25 Mar 2020 |
GBX |
890.75 |
898.25 |
886 |
894.125 |
894.125 |
-11.375 (-1.26%)
|
205,740 |
| 24 Mar 2020 |
GBX |
881.5 |
914.5 |
877.25 |
905.5 |
905.5 |
+47 (+5.47%)
|
208,094 |
| 23 Mar 2020 |
GBX |
827.75 |
858.5 |
820.75 |
858.5 |
858.5 |
+36.25 (+4.41%)
|
166,739 |
| 20 Mar 2020 |
GBX |
835 |
841.25 |
822 |
822.25 |
822.25 |
+3.75 (+0.46%)
|
77,842 |
| 19 Mar 2020 |
GBX |
820.5 |
826.75 |
816.75 |
818.5 |
818.5 |
-7.125 (-0.86%)
|
240,518 |
| 18 Mar 2020 |
GBX |
830.5 |
838 |
822.75 |
825.625 |
825.625 |
-24.375 (-2.87%)
|
119,343 |
| 17 Mar 2020 |
GBX |
822.5 |
862 |
815 |
850 |
850 |
+13.75 (+1.64%)
|
140,561 |
| 16 Mar 2020 |
GBX |
851.5 |
851.5 |
807.75 |
836.25 |
836.25 |
-10.75 (-1.27%)
|
88,876 |
| 13 Mar 2020 |
GBX |
884.75 |
884.75 |
845 |
847 |
847 |
-28.125 (-3.21%)
|
79,338 |
| 12 Mar 2020 |
GBX |
912 |
914.75 |
867.75 |
875.125 |
875.125 |
-42.125 (-4.59%)
|
294,297 |
| 11 Mar 2020 |
GBX |
924.5 |
929.25 |
917.25 |
917.25 |
917.25 |
-3.625 (-0.39%)
|
116,641 |
| 10 Mar 2020 |
GBX |
928.75 |
928.75 |
920.25 |
920.875 |
920.875 |
-6.375 (-0.69%)
|
183,340 |
| 9 Mar 2020 |
GBX |
935.5 |
935.5 |
925.5 |
927.25 |
927.25 |
-1.5 (-0.16%)
|
177,621 |
| 6 Mar 2020 |
GBX |
931.5 |
939.5 |
914.75 |
928.75 |
928.75 |
+5.5 (+0.60%)
|
239,975 |
| 5 Mar 2020 |
GBX |
912 |
923.75 |
912 |
923.25 |
923.25 |
+9.75 (+1.07%)
|
81,436 |
| 4 Mar 2020 |
GBX |
911.5 |
917.5 |
910.25 |
913.5 |
913.5 |
+3.125 (+0.34%)
|
163,445 |
| 3 Mar 2020 |
GBX |
887.75 |
914.75 |
887.75 |
910.375 |
910.375 |
+23.125 (+2.61%)
|
102,439 |
| 2 Mar 2020 |
GBX |
890 |
896.25 |
886.5 |
887.25 |
887.25 |
+2.5 (+0.28%)
|
86,960 |
| 28 Feb 2020 |
GBX |
907 |
911 |
876.75 |
884.75 |
884.75 |
-34 (-3.70%)
|
95,827 |
| 27 Feb 2020 |
GBX |
917.75 |
924.25 |
917 |
918.75 |
918.75 |
+6.5 (+0.71%)
|
119,731 |
| 26 Feb 2020 |
GBX |
920.5 |
920.5 |
905.75 |
912.25 |
912.25 |
-6.625 (-0.72%)
|
141,206 |
| 25 Feb 2020 |
GBX |
914.75 |
922 |
914.75 |
918.875 |
918.875 |
-12.625 (-1.36%)
|
52,640 |
| 24 Feb 2020 |
GBX |
932.75 |
942 |
931.5 |
931.5 |
931.5 |
+16.5 (+1.80%)
|
594,017 |
| 21 Feb 2020 |
GBX |
910.25 |
918 |
910.25 |
915 |
915 |
+11 (+1.22%)
|
50,034 |
| 20 Feb 2020 |
GBX |
897.25 |
904 |
897.25 |
904 |
904 |
+9.375 (+1.05%)
|
124,953 |
| 19 Feb 2020 |
GBX |
895 |
897.75 |
893.5 |
894.625 |
894.625 |
+0.25 (+0.03%)
|
31,455 |
| 18 Feb 2020 |
GBX |
884.75 |
894.375 |
884.25 |
894.375 |
894.375 |
+12.625 (+1.43%)
|
62,653 |
| 17 Feb 2020 |
GBX |
881 |
881.75 |
881 |
881.75 |
881.75 |
0.0 (0.0%)
|
36,391 |
