Global X Gold Bullion ETF (ASX:GXLD)
Australia · Delayed Price · Currency is AUD 64.85
-0.01 (-0.02%)
Dec 31, 2025, 2:10 PM AEST
ASX:GXLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 64.86 | 65.14 | 64.54 | 64.85 | 64.85 | -0.02% | 18,654 |
| Dec 30, 2025 | 64.75 | 65.04 | 64.50 | 64.86 | 64.86 | -2.96% | 17,464 |
| Dec 29, 2025 | 68.51 | 68.51 | 66.50 | 66.84 | 66.84 | 0.19% | 78,061 |
| Dec 24, 2025 | 67.04 | 67.35 | 66.71 | 66.71 | 66.71 | -0.57% | 7,541 |
| Dec 23, 2025 | 66.65 | 67.29 | 66.65 | 67.09 | 67.09 | 1.18% | 18,017 |
| Dec 22, 2025 | 65.33 | 66.31 | 65.33 | 66.31 | 66.31 | 1.58% | 77,865 |
| Dec 19, 2025 | 65.46 | 65.46 | 65.08 | 65.28 | 65.28 | -0.27% | 8,738 |
| Dec 18, 2025 | 66.50 | 66.50 | 65.42 | 65.46 | 65.46 | 0.32% | 14,880 |
| Dec 17, 2025 | 64.50 | 65.33 | 64.50 | 65.25 | 65.25 | 1.26% | 48,618 |
| Dec 16, 2025 | 65.00 | 65.05 | 64.44 | 64.44 | 64.44 | -0.89% | 13,979 |
| Dec 15, 2025 | 64.00 | 65.08 | 64.00 | 65.02 | 65.02 | 1.77% | 70,183 |
| Dec 12, 2025 | 64.08 | 64.09 | 63.83 | 63.89 | 63.89 | 0.87% | 8,698 |
| Dec 11, 2025 | 63.20 | 63.50 | 63.19 | 63.34 | 63.34 | 0.24% | 23,253 |
| Dec 10, 2025 | 62.61 | 63.50 | 62.61 | 63.19 | 63.19 | 0.57% | 21,288 |
| Dec 9, 2025 | 63.18 | 63.26 | 62.83 | 62.83 | 62.83 | -0.82% | 13,987 |
| Dec 8, 2025 | 63.35 | 63.35 | 63.08 | 63.35 | 63.35 | -0.27% | 44,830 |
| Dec 5, 2025 | 63.30 | 63.57 | 63.30 | 63.52 | 63.52 | 0.33% | 6,570 |
| Dec 4, 2025 | 63.71 | 63.71 | 63.31 | 63.31 | 63.31 | -1.03% | 4,730 |
| Dec 3, 2025 | 64.50 | 64.50 | 63.85 | 63.97 | 63.97 | -0.30% | 15,757 |
| Dec 2, 2025 | 64.69 | 64.69 | 64.08 | 64.16 | 64.16 | -0.77% | 174,688 |
| Dec 1, 2025 | 64.69 | 64.76 | 64.21 | 64.66 | 64.66 | 1.19% | 130,210 |
| Nov 28, 2025 | 63.39 | 64.06 | 63.39 | 63.90 | 63.90 | 0.80% | 14,036 |
| Nov 27, 2025 | 63.99 | 63.99 | 63.37 | 63.39 | 63.39 | -0.84% | 9,119 |
| Nov 26, 2025 | 64.03 | 64.09 | 63.73 | 63.93 | 63.93 | -0.16% | 57,430 |
| Nov 25, 2025 | 62.43 | 64.17 | 62.43 | 64.03 | 64.03 | 2.56% | 16,633 |
| Nov 24, 2025 | 62.88 | 62.99 | 62.43 | 62.43 | 62.43 | -0.41% | 19,043 |
| Nov 21, 2025 | 62.59 | 63.33 | 62.59 | 62.69 | 62.69 | 0.19% | 17,076 |
| Nov 20, 2025 | 62.88 | 63.26 | 62.38 | 62.57 | 62.57 | -0.30% | 17,453 |
| Nov 19, 2025 | 62.24 | 62.84 | 62.24 | 62.76 | 62.76 | 1.65% | 12,887 |
| Nov 18, 2025 | 62.54 | 62.54 | 61.68 | 61.74 | 61.74 | -0.96% | 13,336 |
| Nov 17, 2025 | 63.06 | 63.06 | 62.25 | 62.34 | 62.34 | -2.68% | 18,505 |
| Nov 14, 2025 | 63.98 | 64.25 | 63.74 | 64.06 | 64.06 | -0.06% | 6,328 |
| Nov 13, 2025 | 63.95 | 64.24 | 63.68 | 64.10 | 64.10 | 1.75% | 11,437 |
| Nov 12, 2025 | 63.10 | 63.39 | 62.90 | 63.00 | 63.00 | -0.54% | 6,945 |
| Nov 11, 2025 | 63.44 | 63.45 | 62.80 | 63.34 | 63.34 | 0.88% | 7,723 |
| Nov 10, 2025 | 61.56 | 62.79 | 61.50 | 62.79 | 62.79 | 2.03% | 16,130 |
| Nov 7, 2025 | 61.06 | 61.65 | 61.06 | 61.54 | 61.54 | 0.80% | 11,587 |
| Nov 6, 2025 | 61.00 | 61.09 | 60.81 | 61.05 | 61.05 | 0.11% | 5,377 |
| Nov 5, 2025 | 60.81 | 61.09 | 60.50 | 60.98 | 60.98 | 0.28% | 14,934 |
| Nov 4, 2025 | 60.96 | 61.16 | 60.74 | 60.81 | 60.81 | -0.25% | 22,491 |
| Nov 3, 2025 | 61.02 | 61.20 | 60.47 | 60.96 | 60.96 | 0.15% | 9,472 |
| Oct 31, 2025 | 61.47 | 61.51 | 60.81 | 60.87 | 60.87 | 1.37% | 24,552 |
| Oct 30, 2025 | 59.90 | 60.27 | 59.33 | 60.05 | 60.05 | 0.25% | 37,143 |
| Oct 29, 2025 | 59.80 | 60.31 | 59.54 | 59.90 | 59.90 | -0.51% | 300,803 |
| Oct 28, 2025 | 60.96 | 61.14 | 60.21 | 60.21 | 60.21 | -3.17% | 37,764 |
| Oct 27, 2025 | 62.54 | 62.54 | 61.97 | 62.18 | 62.18 | -1.44% | 17,053 |
| Oct 24, 2025 | 63.00 | 63.49 | 62.92 | 63.09 | 63.09 | 0.30% | 16,826 |
| Oct 23, 2025 | 63.62 | 63.62 | 62.60 | 62.90 | 62.90 | -1.13% | 26,182 |
| Oct 22, 2025 | 63.49 | 63.64 | 61.73 | 63.62 | 63.62 | -4.50% | 176,813 |
| Oct 21, 2025 | 66.86 | 67.05 | 66.50 | 66.62 | 66.62 | 1.63% | 95,465 |