Invesco Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Nov 2023 |
GBX |
15,386 |
15,395 |
15,320 |
15,338 |
15,338 |
-93 (-0.60%)
|
8,401 |
| 22 Nov 2023 |
GBX |
15,439 |
15,462 |
15,401 |
15,431 |
15,431 |
-0.5 (0.0%)
|
8,109 |
| 21 Nov 2023 |
GBX |
15,336 |
15,529 |
15,302 |
15,431.5 |
15,431.5 |
+188 (+1.23%)
|
2,038 |
| 20 Nov 2023 |
GBX |
15,313 |
15,313 |
15,242 |
15,243.5 |
15,243.5 |
-152.5 (-0.99%)
|
3,712 |
| 17 Nov 2023 |
GBX |
15,483 |
15,494 |
15,396 |
15,396 |
15,396 |
-33 (-0.21%)
|
1,277 |
| 16 Nov 2023 |
GBX |
15,339 |
15,429 |
15,291 |
15,429 |
15,429 |
+211 (+1.39%)
|
2,820 |
| 15 Nov 2023 |
GBX |
15,243 |
15,279 |
15,206 |
15,218 |
15,218 |
+22.5 (+0.15%)
|
870 |
| 14 Nov 2023 |
GBX |
15,279 |
15,330 |
15,195.5 |
15,195.5 |
15,195.5 |
-95.5 (-0.62%)
|
3,526 |
| 13 Nov 2023 |
GBX |
15,292 |
15,299 |
15,161 |
15,291 |
15,291 |
-66.5 (-0.43%)
|
3,387 |
| 10 Nov 2023 |
GBX |
15,437 |
15,444 |
15,354 |
15,357.5 |
15,357.5 |
-62.5 (-0.41%)
|
2,619 |
| 9 Nov 2023 |
GBX |
15,320 |
15,429 |
15,265 |
15,420 |
15,420 |
+62 (+0.40%)
|
1,124 |
| 8 Nov 2023 |
GBX |
15,469 |
15,497 |
15,343 |
15,358 |
15,358 |
-56 (-0.36%)
|
1,573 |
| 7 Nov 2023 |
GBX |
15,438 |
15,444 |
15,388 |
15,414 |
15,414 |
-25.5 (-0.17%)
|
5,945 |
| 6 Nov 2023 |
GBX |
15,466 |
15,467 |
15,429 |
15,439.5 |
15,439.5 |
-80 (-0.52%)
|
794 |
| 3 Nov 2023 |
GBX |
15,730 |
15,744 |
15,519.5 |
15,519.5 |
15,519.5 |
-183.5 (-1.17%)
|
68,165 |
| 2 Nov 2023 |
GBX |
15,737 |
15,763 |
15,696 |
15,703 |
15,703 |
-39.5 (-0.25%)
|
2,629 |
| 1 Nov 2023 |
GBX |
15,695 |
15,834 |
15,695 |
15,742.5 |
15,742.5 |
-102 (-0.64%)
|
41,907 |
| 31 Oct 2023 |
GBX |
15,856 |
15,927 |
15,809 |
15,844.5 |
15,844.5 |
-51 (-0.32%)
|
1,227 |
| 30 Oct 2023 |
GBX |
15,904 |
15,919 |
15,858 |
15,895.5 |
15,895.5 |
+171.5 (+1.09%)
|
895 |
| 27 Oct 2023 |
GBX |
15,820 |
15,820 |
15,724 |
15,724 |
15,724 |
-35.5 (-0.23%)
|
465 |
| 26 Oct 2023 |
GBX |
15,875 |
15,902 |
15,744 |
15,759.5 |
15,759.5 |
+69 (+0.44%)
|
1,075 |
| 25 Oct 2023 |
GBX |
15,640 |
15,744 |
15,639 |
15,690.5 |
15,690.5 |
+101 (+0.65%)
|
1,939 |
| 24 Oct 2023 |
GBX |
15,548 |
15,589.5 |
15,492 |
15,589.5 |
15,589.5 |
-25.5 (-0.16%)
|
2,068 |
| 23 Oct 2023 |
GBX |
15,694 |
15,711 |
15,615 |
15,615 |
15,615 |
-239.5 (-1.51%)
|
1,951 |
| 20 Oct 2023 |
GBX |
15,782 |
15,854.5 |
15,737 |
15,854.5 |
15,854.5 |
+335.5 (+2.16%)
|
2,355 |
| 19 Oct 2023 |
GBX |
15,496 |
15,559 |
15,482 |
15,519 |
15,519 |
+62 (+0.40%)
|
2,351 |
| 18 Oct 2023 |
GBX |
15,318 |
15,516 |
15,318 |
15,457 |
15,457 |
+223 (+1.46%)
|
30,860 |
| 17 Oct 2023 |
GBX |
15,216 |
15,316 |
15,216 |
15,234 |
15,234 |
+25.5 (+0.17%)
|
3,058 |
| 16 Oct 2023 |
GBX |
15,151 |
15,230 |
15,149 |
15,208.5 |
15,208.5 |
-73 (-0.48%)
|
1,331 |
| 13 Oct 2023 |
GBX |
14,867 |
15,281.5 |
14,865 |
15,281.5 |
15,281.5 |
+489.5 (+3.31%)
|
2,776 |
