Global X Gold Bullion ETF (ASX:GXLD)
Australia · Delayed Price · Currency is AUD 60.90
+0.42 (0.69%)
Sep 23, 2026, 1:42 PM AEST
ASX:GXLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 61.25 | 61.25 | 60.80 | 60.81 | - | 0.55% | 23,586 |
| Sep 22, 2026 | 61.13 | 61.27 | 60.47 | 60.48 | 60.48 | -0.74% | 8,886 |
| Sep 21, 2026 | 61.22 | 61.30 | 60.91 | 60.93 | 60.93 | -0.49% | 12,788 |
| Sep 18, 2026 | 60.90 | 61.26 | 60.65 | 61.23 | 61.23 | 1.42% | 201,933 |
| Sep 17, 2026 | 60.02 | 60.63 | 60.02 | 60.37 | 60.37 | -0.08% | 18,062 |
| Sep 16, 2026 | 59.86 | 60.70 | 59.80 | 60.42 | 60.42 | 0.62% | 17,382 |
| Sep 15, 2026 | 59.92 | 60.31 | 59.85 | 60.05 | 60.05 | -0.66% | 48,882 |
| Sep 14, 2026 | 60.43 | 60.71 | 60.27 | 60.45 | 60.45 | 0.08% | 40,550 |
| Sep 11, 2026 | 60.14 | 60.44 | 59.94 | 60.40 | 60.40 | -1.24% | 31,352 |
| Sep 10, 2026 | 60.66 | 61.16 | 60.63 | 61.16 | 61.16 | 0.87% | 25,757 |
| Sep 9, 2026 | 60.07 | 60.66 | 59.93 | 60.63 | 60.63 | -0.54% | 35,292 |
| Sep 8, 2026 | 61.01 | 61.36 | 60.96 | 60.96 | 60.96 | 0.56% | 38,976 |
| Sep 7, 2026 | 61.22 | 61.24 | 60.62 | 60.62 | 60.62 | -1.96% | 20,608 |
| Sep 4, 2026 | 62.00 | 62.05 | 61.76 | 61.83 | 61.83 | 0.34% | 26,430 |
| Sep 3, 2026 | 61.03 | 61.75 | 60.98 | 61.62 | 61.62 | 1.65% | 18,223 |
| Sep 2, 2026 | 60.40 | 60.62 | 59.82 | 60.62 | 60.62 | -1.56% | 67,518 |
| Sep 1, 2026 | 61.85 | 61.98 | 61.55 | 61.58 | 61.58 | -0.31% | 13,798 |
| Aug 31, 2026 | 62.11 | 62.24 | 61.22 | 61.77 | 61.77 | -2.48% | 77,944 |
| Aug 28, 2026 | 63.69 | 63.71 | 63.34 | 63.34 | 63.34 | -0.98% | 29,264 |
| Aug 27, 2026 | 64.17 | 64.42 | 63.88 | 63.97 | 63.97 | -0.67% | 52,996 |
| Aug 26, 2026 | 64.74 | 64.76 | 64.38 | 64.40 | 64.40 | -0.53% | 20,434 |
| Aug 25, 2026 | 65.70 | 65.70 | 64.36 | 64.74 | 64.74 | 0.26% | 203,437 |
| Aug 24, 2026 | 64.80 | 64.80 | 63.90 | 64.57 | 64.57 | 1.72% | 62,067 |
| Aug 21, 2026 | 63.28 | 63.50 | 63.12 | 63.48 | 63.48 | 1.07% | 64,584 |
| Aug 20, 2026 | 63.11 | 63.22 | 62.75 | 62.81 | 62.81 | 2.73% | 22,928 |
| Aug 19, 2026 | 61.59 | 61.59 | 60.98 | 61.14 | 61.14 | -0.76% | 54,077 |
| Aug 18, 2026 | 62.02 | 62.16 | 61.61 | 61.61 | 61.61 | 0.23% | 23,747 |
| Aug 17, 2026 | 61.49 | 62.03 | 61.47 | 61.47 | 61.47 | 0.59% | 66,253 |
| Aug 14, 2026 | 61.55 | 61.55 | 60.88 | 61.11 | 61.11 | -1.36% | 12,920 |
| Aug 13, 2026 | 62.41 | 62.73 | 61.95 | 61.95 | 61.95 | -0.08% | 84,100 |
| Aug 12, 2026 | 61.69 | 62.39 | 61.64 | 62.00 | 62.00 | 0.45% | 163,791 |
| Aug 11, 2026 | 62.26 | 62.60 | 61.72 | 61.72 | 61.72 | 0.54% | 195,073 |
| Aug 10, 2026 | 60.80 | 61.40 | 60.80 | 61.39 | 61.39 | 1.17% | 23,084 |
| Aug 7, 2026 | 60.45 | 60.70 | 60.04 | 60.68 | 60.68 | 0.55% | 16,571 |
| Aug 6, 2026 | 60.00 | 60.74 | 60.00 | 60.35 | 60.35 | 2.29% | 22,454 |
| Aug 5, 2026 | 57.65 | 59.00 | 57.64 | 59.00 | 59.00 | 2.27% | 22,013 |
| Aug 4, 2026 | 57.73 | 57.84 | 57.58 | 57.69 | 57.69 | 0.21% | 13,031 |
| Aug 3, 2026 | 58.00 | 58.00 | 57.39 | 57.57 | 57.57 | -0.33% | 16,877 |
| Jul 31, 2026 | 58.25 | 58.26 | 57.76 | 57.76 | 57.76 | -0.14% | 21,190 |
| Jul 30, 2026 | 58.46 | 58.62 | 57.84 | 57.84 | 57.84 | 0.09% | 10,807 |
| Jul 29, 2026 | 57.88 | 57.92 | 57.39 | 57.79 | 57.79 | -0.16% | 20,607 |
| Jul 28, 2026 | 58.13 | 58.15 | 57.65 | 57.88 | 57.88 | -0.57% | 21,059 |
| Jul 27, 2026 | 58.36 | 58.64 | 58.21 | 58.21 | 58.21 | 1.22% | 23,536 |
| Jul 24, 2026 | 57.96 | 57.96 | 57.51 | 57.51 | 57.51 | -1.86% | 18,999 |
| Jul 23, 2026 | 59.98 | 59.98 | 58.47 | 58.60 | 58.60 | -0.41% | 20,022 |
| Jul 22, 2026 | 57.72 | 58.98 | 57.72 | 58.84 | 58.84 | 1.99% | 10,763 |
| Jul 21, 2026 | 57.13 | 57.85 | 57.05 | 57.69 | 57.69 | 0.93% | 34,818 |
| Jul 20, 2026 | 57.60 | 57.60 | 56.99 | 57.16 | 57.16 | 0.39% | 17,051 |
| Jul 17, 2026 | 57.30 | 57.30 | 56.75 | 56.94 | 56.94 | -0.61% | 25,190 |
| Jul 16, 2026 | 57.71 | 57.82 | 57.29 | 57.29 | 57.29 | -0.17% | 176,875 |