Invesco Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 May 2024 |
GBX |
17,838 |
17,838 |
17,643 |
17,782.5 |
17,782.5 |
-50.5 (-0.28%)
|
1,942 |
| 1 May 2024 |
GBX |
17,699 |
17,833 |
17,638 |
17,833 |
17,833 |
+126.5 (+0.71%)
|
8,151 |
| 30 Apr 2024 |
GBX |
17,863 |
17,863 |
17,693 |
17,706.5 |
17,706.5 |
-261 (-1.45%)
|
6,119 |
| 29 Apr 2024 |
GBX |
17,946 |
18,030 |
17,931 |
17,967.5 |
17,967.5 |
-104 (-0.58%)
|
3,058 |
| 26 Apr 2024 |
GBX |
18,039 |
18,115 |
18,039 |
18,071.5 |
18,071.5 |
+63 (+0.35%)
|
2,428 |
| 25 Apr 2024 |
GBX |
17,932 |
18,055 |
17,900 |
18,008.5 |
18,008.5 |
-80 (-0.44%)
|
2,378 |
| 24 Apr 2024 |
GBX |
18,030 |
18,094 |
17,942 |
18,088.5 |
18,088.5 |
+71 (+0.39%)
|
2,264 |
| 23 Apr 2024 |
GBX |
17,996 |
18,071 |
17,899 |
18,017.5 |
18,017.5 |
-236 (-1.29%)
|
3,847 |
| 22 Apr 2024 |
GBX |
18,352 |
18,445 |
18,253.5 |
18,253.5 |
18,253.5 |
-342.5 (-1.84%)
|
1,950 |
| 19 Apr 2024 |
GBX |
18,540 |
18,596 |
18,412 |
18,596 |
18,596 |
+142 (+0.77%)
|
1,542 |
| 18 Apr 2024 |
GBX |
18,402 |
18,468 |
18,392 |
18,454 |
18,454 |
-26 (-0.14%)
|
1,334 |
| 17 Apr 2024 |
GBX |
18,419 |
18,527 |
18,414 |
18,480 |
18,480 |
-10 (-0.05%)
|
1,805 |
| 16 Apr 2024 |
GBX |
18,410 |
18,510 |
18,330 |
18,490 |
18,490 |
+286.5 (+1.57%)
|
3,894 |
| 15 Apr 2024 |
GBX |
18,200 |
18,242 |
18,046 |
18,203.5 |
18,203.5 |
-357.5 (-1.93%)
|
8,737 |
| 12 Apr 2024 |
GBX |
18,450 |
18,759 |
18,450 |
18,561 |
18,561 |
+536.5 (+2.98%)
|
2,319 |
| 11 Apr 2024 |
GBX |
17,979 |
18,027 |
17,713 |
18,024.5 |
18,024.5 |
+55.5 (+0.31%)
|
4,424 |
| 10 Apr 2024 |
GBX |
17,920 |
18,051 |
17,795 |
17,969 |
17,969 |
+107.5 (+0.60%)
|
40,715 |
| 9 Apr 2024 |
GBX |
17,870 |
18,006 |
17,841 |
17,861.5 |
17,861.5 |
+89 (+0.50%)
|
3,727 |
| 8 Apr 2024 |
GBX |
17,842 |
17,870 |
17,704 |
17,772.5 |
17,772.5 |
+4.5 (+0.03%)
|
5,195 |
| 5 Apr 2024 |
GBX |
17,411 |
17,768 |
17,411 |
17,768 |
17,768 |
+320 (+1.83%)
|
2,709 |
| 4 Apr 2024 |
GBX |
17,509 |
17,509 |
17,410 |
17,448 |
17,448 |
-18.5 (-0.11%)
|
3,561 |
| 3 Apr 2024 |
GBX |
17,492 |
17,579 |
17,409 |
17,466.5 |
17,466.5 |
+161 (+0.93%)
|
1,625 |
| 2 Apr 2024 |
GBX |
17,346 |
17,442 |
17,305 |
17,305.5 |
17,305.5 |
+369.5 (+2.18%)
|
5,432 |
| 28 Mar 2024 |
GBX |
16,791 |
16,942 |
16,745 |
16,936 |
16,936 |
+192 (+1.15%)
|
8,637 |
| 27 Mar 2024 |
GBX |
16,668 |
16,771 |
16,638 |
16,744 |
16,744 |
+112 (+0.67%)
|
8,104 |
| 26 Mar 2024 |
GBX |
16,586 |
16,751 |
16,586 |
16,632 |
16,632 |
+15 (+0.09%)
|
10,333 |
| 25 Mar 2024 |
GBX |
16,583 |
16,620 |
16,571 |
16,617 |
16,617 |
+36.5 (+0.22%)
|
4,086 |
| 22 Mar 2024 |
GBX |
16,589 |
16,640 |
16,580.5 |
16,580.5 |
16,580.5 |
+7.5 (+0.05%)
|
4,071 |
| 21 Mar 2024 |
GBX |
16,645 |
16,717 |
16,512 |
16,573 |
16,573 |
+212 (+1.30%)
|
2,654 |
| 20 Mar 2024 |
GBX |
16,379 |
16,396 |
16,359 |
16,361 |
16,361 |
+14 (+0.09%)
|
4,026 |
