Global X Gold Bullion ETF (ASX:GXLD)
Australia · Delayed Price · Currency is AUD 63.52
+0.21 (0.33%)
At close: Dec 5, 2025
ASX:GXLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 65.51 | 65.57 | 64.89 | 65.55 | 65.55 | -2.73% | 298,918 |
| Oct 17, 2025 | 66.88 | 67.51 | 66.24 | 67.39 | 67.39 | 3.39% | 170,361 |
| Oct 16, 2025 | 64.78 | 65.32 | 64.53 | 65.18 | 65.18 | 1.38% | 184,933 |
| Oct 15, 2025 | 65.00 | 65.00 | 63.95 | 64.29 | 64.29 | -0.06% | 43,176 |
| Oct 14, 2025 | 63.18 | 64.33 | 63.04 | 64.33 | 64.33 | 3.49% | 50,941 |
| Oct 13, 2025 | 62.07 | 62.44 | 61.80 | 62.16 | 62.16 | 2.97% | 35,672 |
| Oct 10, 2025 | 60.64 | 60.84 | 60.10 | 60.37 | 60.37 | -0.97% | 25,288 |
| Oct 9, 2025 | 61.04 | 61.11 | 60.65 | 60.96 | 60.96 | -0.51% | 39,262 |
| Oct 8, 2025 | 60.61 | 61.27 | 60.52 | 61.27 | 61.27 | 2.05% | 7,259 |
| Oct 7, 2025 | 63.00 | 63.00 | 59.71 | 60.04 | 60.04 | 0.77% | 37,582 |
| Oct 6, 2025 | 59.01 | 59.58 | 59.01 | 59.58 | 59.58 | 2.11% | 11,982 |
| Oct 3, 2025 | 58.61 | 58.61 | 58.14 | 58.35 | 58.35 | -0.12% | 27,470 |
| Oct 2, 2025 | 58.48 | 58.48 | 58.26 | 58.42 | 58.42 | -0.17% | 23,505 |
| Oct 1, 2025 | 58.80 | 58.80 | 58.38 | 58.52 | 58.52 | - | 33,317 |
| Sep 30, 2025 | 58.31 | 58.63 | 58.24 | 58.52 | 58.52 | 0.98% | 13,870 |
| Sep 29, 2025 | 58.00 | 58.00 | 57.48 | 57.95 | 57.95 | 1.19% | 142,632 |