Invesco Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Feb 2024 |
GBX |
15,508 |
15,523 |
15,469 |
15,472.5 |
15,472.5 |
+0.5 (+0.0%)
|
2,654 |
| 20 Feb 2024 |
GBX |
15,496 |
15,496 |
15,455 |
15,472 |
15,472 |
+17.5 (+0.11%)
|
1,442 |
| 19 Feb 2024 |
GBX |
15,457 |
15,465 |
15,428 |
15,454.5 |
15,454.5 |
+64 (+0.42%)
|
2,806 |
| 16 Feb 2024 |
GBX |
15,372 |
15,391 |
15,328 |
15,390.5 |
15,390.5 |
+51.5 (+0.34%)
|
1,410 |
| 15 Feb 2024 |
GBX |
15,316 |
15,370 |
15,316 |
15,339 |
15,339 |
+30 (+0.20%)
|
3,110 |
| 14 Feb 2024 |
GBX |
15,276 |
15,324 |
15,276 |
15,309 |
15,309 |
+35.5 (+0.23%)
|
1,053 |
| 13 Feb 2024 |
GBX |
15,448 |
15,464 |
15,273.5 |
15,273.5 |
15,273.5 |
-122 (-0.79%)
|
894 |
| 12 Feb 2024 |
GBX |
15,459 |
15,464 |
15,386 |
15,395.5 |
15,395.5 |
-48.5 (-0.31%)
|
4,343 |
| 9 Feb 2024 |
GBX |
15,536 |
15,555 |
15,444 |
15,444 |
15,444 |
-85.5 (-0.55%)
|
1,799 |
| 8 Feb 2024 |
GBX |
15,530 |
15,579 |
15,501 |
15,529.5 |
15,529.5 |
-59.5 (-0.38%)
|
16,088 |
| 7 Feb 2024 |
GBX |
15,543 |
15,595 |
15,523 |
15,589 |
15,589 |
-23.5 (-0.15%)
|
1,999 |
| 6 Feb 2024 |
GBX |
15,565 |
15,622 |
15,560 |
15,612.5 |
15,612.5 |
+51.5 (+0.33%)
|
5,242 |
| 5 Feb 2024 |
GBX |
15,507 |
15,561 |
15,464 |
15,561 |
15,561 |
+31.5 (+0.20%)
|
1,170 |
| 2 Feb 2024 |
GBX |
15,552 |
15,552 |
15,467 |
15,529.5 |
15,529.5 |
-110.5 (-0.71%)
|
1,749 |
| 1 Feb 2024 |
GBX |
15,575 |
15,640 |
15,480 |
15,640 |
15,640 |
+78 (+0.50%)
|
13,311 |
| 31 Jan 2024 |
GBX |
15,508 |
15,562 |
15,496 |
15,562 |
15,562 |
+75.5 (+0.49%)
|
984 |
| 30 Jan 2024 |
GBX |
15,480 |
15,513 |
15,464 |
15,486.5 |
15,486.5 |
+66 (+0.43%)
|
1,943 |
| 29 Jan 2024 |
GBX |
15,424 |
15,439 |
15,399 |
15,420.5 |
15,420.5 |
+118 (+0.77%)
|
817 |
| 26 Jan 2024 |
GBX |
15,382 |
15,387 |
15,283 |
15,302.5 |
15,302.5 |
-19.5 (-0.13%)
|
1,980 |
| 25 Jan 2024 |
GBX |
15,269 |
15,329 |
15,260 |
15,322 |
15,322 |
+72 (+0.47%)
|
1,397 |
| 24 Jan 2024 |
GBX |
15,408 |
15,425 |
15,250 |
15,250 |
15,250 |
-168 (-1.09%)
|
4,504 |
| 23 Jan 2024 |
GBX |
15,391 |
15,418 |
15,372 |
15,418 |
15,418 |
+67 (+0.44%)
|
1,268 |
| 22 Jan 2024 |
GBX |
15,349 |
15,382 |
15,319 |
15,351 |
15,351 |
-73 (-0.47%)
|
1,797 |
| 19 Jan 2024 |
GBX |
15,430 |
15,492 |
15,424 |
15,424 |
15,424 |
+84 (+0.55%)
|
2,757 |
| 18 Jan 2024 |
GBX |
15,296 |
15,340 |
15,286 |
15,340 |
15,340 |
+30 (+0.20%)
|
457 |
| 17 Jan 2024 |
GBX |
15,452 |
15,460 |
15,310 |
15,310 |
15,310 |
-186 (-1.20%)
|
1,361 |
| 16 Jan 2024 |
GBX |
15,599 |
15,603 |
15,496 |
15,496 |
15,496 |
-64.5 (-0.41%)
|
1,179 |
| 15 Jan 2024 |
GBX |
15,550 |
15,588 |
15,550 |
15,560.5 |
15,560.5 |
+23 (+0.15%)
|
8,890 |
| 12 Jan 2024 |
GBX |
15,418 |
15,554 |
15,407 |
15,537.5 |
15,537.5 |
+207.5 (+1.35%)
|
1,062 |
| 11 Jan 2024 |
GBX |
15,382 |
15,403 |
15,318 |
15,330 |
15,330 |
-36 (-0.23%)
|
1,815 |
