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 May 2024 |
GBX |
18,522 |
18,580 |
18,329 |
18,406 |
18,406 |
+134.5 (+0.74%)
|
7,216 |
| 17 May 2024 |
GBX |
18,167 |
18,349 |
18,167 |
18,271.5 |
18,271.5 |
+151.5 (+0.84%)
|
1,246 |
| 16 May 2024 |
GBX |
18,154 |
18,180 |
18,077 |
18,120 |
18,120 |
-30.5 (-0.17%)
|
757 |
| 15 May 2024 |
GBX |
18,058 |
18,178 |
17,997 |
18,150.5 |
18,150.5 |
+130 (+0.72%)
|
5,036 |
| 14 May 2024 |
GBX |
17,969 |
18,056 |
17,968 |
18,020.5 |
18,020.5 |
+84.5 (+0.47%)
|
1,754 |
| 13 May 2024 |
GBX |
18,093 |
18,115 |
17,936 |
17,936 |
17,936 |
-286.5 (-1.57%)
|
1,265 |
| 10 May 2024 |
GBX |
18,231 |
18,272 |
18,123 |
18,222.5 |
18,222.5 |
+234 (+1.30%)
|
8,642 |
| 9 May 2024 |
GBX |
17,885 |
17,990 |
17,850 |
17,988.5 |
17,988.5 |
+99.5 (+0.56%)
|
5,597 |
| 8 May 2024 |
GBX |
17,864 |
17,904 |
17,826 |
17,889 |
17,889 |
+88.5 (+0.50%)
|
2,305 |
| 7 May 2024 |
GBX |
17,837 |
17,863 |
17,766 |
17,800.5 |
17,800.5 |
+160 (+0.91%)
|
4,816 |
| 3 May 2024 |
GBX |
17,669 |
17,691 |
17,510 |
17,640.5 |
17,640.5 |
-142 (-0.80%)
|
18,845 |
| 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 |
