Invesco Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Sep 2023 |
GBX |
15,087 |
15,143 |
15,051 |
15,143 |
15,143 |
+76 (+0.50%)
|
2,153 |
| 19 Sep 2023 |
GBX |
15,059 |
15,091 |
15,041 |
15,067 |
15,067 |
+52 (+0.35%)
|
3,373 |
| 18 Sep 2023 |
GBX |
15,028 |
15,029 |
14,992 |
15,015 |
15,015 |
+15.5 (+0.10%)
|
5,536 |
| 15 Sep 2023 |
GBX |
14,898 |
15,014 |
14,886 |
14,999.5 |
14,999.5 |
+155.5 (+1.05%)
|
3,970 |
| 14 Sep 2023 |
GBX |
14,737 |
14,853 |
14,729 |
14,844 |
14,844 |
+69 (+0.47%)
|
1,399 |
| 13 Sep 2023 |
GBX |
14,822 |
14,822 |
14,766 |
14,775 |
14,775 |
-12.5 (-0.08%)
|
3,174 |
| 12 Sep 2023 |
GBX |
14,811 |
14,843 |
14,774 |
14,787.5 |
14,787.5 |
-29 (-0.20%)
|
4,378 |
| 11 Sep 2023 |
GBX |
14,864 |
14,881 |
14,800 |
14,816.5 |
14,816.5 |
-50 (-0.34%)
|
982 |
| 8 Sep 2023 |
GBX |
14,878 |
14,891 |
14,850 |
14,866.5 |
14,866.5 |
+16 (+0.11%)
|
1,508 |
| 7 Sep 2023 |
GBX |
14,840 |
14,881 |
14,835 |
14,850.5 |
14,850.5 |
+51.5 (+0.35%)
|
894 |
| 6 Sep 2023 |
GBX |
14,800 |
14,848 |
14,765 |
14,799 |
14,799 |
-7.5 (-0.05%)
|
1,614 |
| 5 Sep 2023 |
GBX |
14,853 |
14,889 |
14,798 |
14,806.5 |
14,806.5 |
-24.5 (-0.17%)
|
2,631 |
| 4 Sep 2023 |
GBX |
14,879 |
14,879 |
14,812 |
14,831 |
14,831 |
-12.5 (-0.08%)
|
1,149 |
| 1 Sep 2023 |
GBX |
14,796 |
14,850 |
14,783 |
14,843.5 |
14,843.5 |
+48 (+0.32%)
|
410 |
| 31 Aug 2023 |
GBX |
14,774 |
14,816 |
14,774 |
14,795.5 |
14,795.5 |
+46 (+0.31%)
|
5,792 |
| 30 Aug 2023 |
GBX |
14,782 |
14,798 |
14,748 |
14,749.5 |
14,749.5 |
-62.5 (-0.42%)
|
5,920 |
| 29 Aug 2023 |
GBX |
14,720 |
14,820 |
14,703 |
14,812 |
14,812 |
+174.5 (+1.19%)
|
2,734 |
| 25 Aug 2023 |
GBX |
14,691 |
14,698 |
14,637.5 |
14,637.5 |
14,637.5 |
-43.5 (-0.30%)
|
2,792 |
| 24 Aug 2023 |
GBX |
14,606 |
14,681 |
14,588 |
14,681 |
14,681 |
+117 (+0.80%)
|
1,050 |
| 23 Aug 2023 |
GBX |
14,399 |
14,579 |
14,399 |
14,564 |
14,564 |
+181 (+1.26%)
|
877 |
| 22 Aug 2023 |
GBX |
14,350 |
14,393 |
14,332 |
14,383 |
14,383 |
+55 (+0.38%)
|
3,038 |
| 21 Aug 2023 |
GBX |
14,327 |
14,351 |
14,300 |
14,328 |
14,328 |
-20.5 (-0.14%)
|
1,759 |
| 18 Aug 2023 |
GBX |
14,384 |
14,397 |
14,338 |
14,348.5 |
14,348.5 |
+5 (+0.03%)
|
1,006 |
| 17 Aug 2023 |
GBX |
14,375 |
14,389 |
14,335 |
14,343.5 |
14,343.5 |
-65 (-0.45%)
|
3,054 |
| 16 Aug 2023 |
GBX |
14,463 |
14,463 |
14,403 |
14,408.5 |
14,408.5 |
-54 (-0.37%)
|
5,407 |
| 15 Aug 2023 |
GBX |
14,464 |
14,480 |
14,438 |
14,462.5 |
14,462.5 |
-67.5 (-0.46%)
|
2,525 |
| 14 Aug 2023 |
GBX |
14,557 |
14,566 |
14,530 |
14,530 |
14,530 |
-32 (-0.22%)
|
9,625 |
| 11 Aug 2023 |
GBX |
14,570 |
14,582 |
14,557 |
14,562 |
14,562 |
+29 (+0.20%)
|
8,751 |
| 10 Aug 2023 |
GBX |
14,549 |
14,549 |
14,481 |
14,533 |
14,533 |
-18.5 (-0.13%)
|
4,779 |
| 9 Aug 2023 |
GBX |
14,594 |
14,611 |
14,530 |
14,551.5 |
14,551.5 |
-64.5 (-0.44%)
|
513 |
