Invesco Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 12 Oct 2023 |
GBX |
14,746 |
14,792 |
14,738 |
14,792 |
14,792 |
+104.5 (+0.71%)
|
1,560 |
| 11 Oct 2023 |
GBX |
14,649 |
14,709 |
14,645 |
14,687.5 |
14,687.5 |
+64 (+0.44%)
|
11,841 |
| 10 Oct 2023 |
GBX |
14,670 |
14,673 |
14,606 |
14,623.5 |
14,623.5 |
-15.5 (-0.11%)
|
1,462 |
| 9 Oct 2023 |
GBX |
14,652 |
14,672 |
14,619 |
14,639 |
14,639 |
+185 (+1.28%)
|
1,868 |
| 6 Oct 2023 |
GBX |
14,432 |
14,474 |
14,310 |
14,454 |
14,454 |
+40 (+0.28%)
|
3,417 |
| 5 Oct 2023 |
GBX |
14,485 |
14,503 |
14,414 |
14,414 |
14,414 |
-87 (-0.60%)
|
2,098 |
| 4 Oct 2023 |
GBX |
14,561 |
14,578 |
14,457 |
14,501 |
14,501 |
-94.5 (-0.65%)
|
4,484 |
| 3 Oct 2023 |
GBX |
14,563 |
14,610 |
14,555 |
14,595.5 |
14,595.5 |
+23.5 (+0.16%)
|
2,444 |
| 2 Oct 2023 |
GBX |
14,585 |
14,702 |
14,532 |
14,572 |
14,572 |
-103 (-0.70%)
|
2,165 |
| 29 Sep 2023 |
GBX |
14,734 |
14,773 |
14,675 |
14,675 |
14,675 |
-41 (-0.28%)
|
2,961 |
| 28 Sep 2023 |
GBX |
14,919 |
14,927 |
14,714 |
14,716 |
14,716 |
-226 (-1.51%)
|
13,415 |
| 27 Sep 2023 |
GBX |
15,084 |
15,084 |
14,942 |
14,942 |
14,942 |
-162.5 (-1.08%)
|
6,149 |
| 26 Sep 2023 |
GBX |
15,144 |
15,180 |
15,091 |
15,104.5 |
15,104.5 |
-66 (-0.44%)
|
3,801 |
| 25 Sep 2023 |
GBX |
15,181 |
15,224 |
15,159 |
15,170.5 |
15,170.5 |
-4 (-0.03%)
|
5,031 |
| 22 Sep 2023 |
GBX |
15,138 |
15,185 |
15,100 |
15,174.5 |
15,174.5 |
+120 (+0.80%)
|
1,609 |
| 21 Sep 2023 |
GBX |
15,101 |
15,130 |
15,054.5 |
15,054.5 |
15,054.5 |
-88.5 (-0.58%)
|
4,660 |
