ETFS Hedged Metal Securities Limited - ETFS EUR Daily Hedged Physical Gold (BIT:GBSE)
Italy · Delayed Price · Currency is EUR 21.98
+0.43 (1.97%)
Oct 23, 2025, 10:44 AM CET
BIT:GBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 22.17 | 22.17 | 21.45 | 21.55 | 21.61 | -2.27% | 319,603 |
| Oct 21, 2025 | 23.20 | 23.20 | 21.85 | 22.05 | 22.05 | -5.16% | 251,292 |
| Oct 20, 2025 | 22.67 | 23.30 | 22.67 | 23.25 | 23.25 | 2.02% | 135,637 |
| Oct 17, 2025 | 23.31 | 23.31 | 22.56 | 22.79 | 22.79 | -0.35% | 284,482 |
| Oct 16, 2025 | 22.62 | 22.98 | 22.62 | 22.87 | 22.87 | 1.69% | 152,879 |
| Oct 15, 2025 | 22.47 | 22.58 | 22.31 | 22.49 | 22.49 | 1.58% | 146,090 |
| Oct 14, 2025 | 21.99 | 22.18 | 21.95 | 22.14 | 22.14 | 1.05% | 137,822 |
| Oct 13, 2025 | 21.78 | 21.93 | 21.75 | 21.91 | 21.91 | 1.86% | 170,931 |
| Oct 10, 2025 | 21.30 | 21.51 | 21.19 | 21.51 | 21.51 | 0.05% | 146,158 |
| Oct 9, 2025 | 21.59 | 21.69 | 21.46 | 21.50 | 21.50 | -0.78% | 187,060 |
| Oct 8, 2025 | 21.60 | 21.68 | 21.55 | 21.67 | 21.67 | 1.55% | 115,870 |
| Oct 7, 2025 | 21.19 | 21.35 | 21.15 | 21.34 | 21.34 | 0.85% | 107,673 |
| Oct 6, 2025 | 21.08 | 21.20 | 21.03 | 21.16 | 21.16 | 1.68% | 163,844 |
| Oct 3, 2025 | 20.67 | 20.83 | 20.65 | 20.81 | 20.81 | 1.31% | 114,590 |
| Oct 2, 2025 | 20.72 | 20.84 | 20.51 | 20.54 | 20.54 | -0.68% | 99,175 |
| Oct 1, 2025 | 20.70 | 20.84 | 20.68 | 20.68 | 20.68 | 0.63% | 163,700 |
| Sep 30, 2025 | 20.66 | 20.66 | 20.34 | 20.55 | 20.55 | 0.10% | 195,069 |
| Sep 29, 2025 | 20.46 | 20.53 | 20.41 | 20.53 | 20.53 | 1.28% | 74,749 |
| Sep 26, 2025 | 20.06 | 20.27 | 20.05 | 20.27 | 20.27 | 1.40% | 61,967 |
| Sep 25, 2025 | 20.06 | 20.16 | 19.96 | 19.99 | 19.99 | -0.60% | 73,889 |
| Sep 24, 2025 | 20.24 | 20.24 | 20.11 | 20.11 | 20.11 | -0.84% | 92,283 |
| Sep 23, 2025 | 20.12 | 20.29 | 20.12 | 20.28 | 20.28 | 1.30% | 96,126 |
| Sep 22, 2025 | 19.92 | 20.02 | 19.85 | 20.02 | 20.02 | 1.73% | 83,926 |
| Sep 19, 2025 | 19.56 | 19.68 | 19.56 | 19.68 | 19.68 | 0.82% | 77,104 |
| Sep 18, 2025 | 19.42 | 19.68 | 19.42 | 19.52 | 19.52 | -1.31% | 66,570 |
| Sep 17, 2025 | 19.70 | 19.78 | 19.66 | 19.78 | 19.78 | 0.15% | 50,421 |
| Sep 16, 2025 | 19.82 | 19.91 | 19.75 | 19.75 | 19.75 | 0.36% | 65,362 |
| Sep 15, 2025 | 19.51 | 19.68 | 19.46 | 19.68 | 19.68 | 0.56% | 72,001 |
| Sep 12, 2025 | 19.59 | 19.61 | 19.55 | 19.57 | 19.57 | 0.31% | 70,674 |
| Sep 11, 2025 | 19.49 | 19.56 | 19.41 | 19.51 | 19.51 | -0.31% | 70,926 |
| Sep 10, 2025 | 19.57 | 19.62 | 19.56 | 19.57 | 19.57 | 0.15% | 109,447 |
| Sep 9, 2025 | 19.59 | 19.70 | 19.48 | 19.54 | 19.54 | 0.10% | 156,494 |
| Sep 8, 2025 | 19.31 | 19.52 | 19.31 | 19.52 | 19.52 | 1.30% | 79,093 |
| Sep 5, 2025 | 19.08 | 19.31 | 19.04 | 19.27 | 19.27 | 1.21% | 87,173 |
| Sep 4, 2025 | 19.11 | 19.11 | 18.99 | 19.04 | 19.04 | -0.57% | 56,202 |
| Sep 3, 2025 | 18.99 | 19.15 | 18.96 | 19.15 | 19.15 | 1.43% | 71,729 |
| Sep 2, 2025 | 18.74 | 18.88 | 18.65 | 18.88 | 18.88 | 1.02% | 66,680 |
| Sep 1, 2025 | 18.69 | 18.70 | 18.63 | 18.69 | 18.69 | 0.92% | 52,866 |
| Aug 29, 2025 | 18.34 | 18.52 | 18.29 | 18.52 | 18.52 | 1.20% | 39,196 |
| Aug 28, 2025 | 18.24 | 18.34 | 18.24 | 18.30 | 18.30 | 0.49% | 52,767 |
| Aug 27, 2025 | 18.15 | 18.21 | 18.14 | 18.21 | 18.21 | 0.17% | 27,825 |
| Aug 26, 2025 | 18.15 | 18.20 | 18.10 | 18.18 | 18.18 | 0.17% | 38,597 |
| Aug 25, 2025 | 18.11 | 18.16 | 18.08 | 18.15 | 18.15 | - | 34,269 |
| Aug 22, 2025 | 17.92 | 18.16 | 17.86 | 18.15 | 18.15 | 0.95% | 18,558 |
| Aug 21, 2025 | 17.95 | 18.00 | 17.93 | 17.98 | 17.98 | 0.06% | 13,207 |
| Aug 20, 2025 | 17.87 | 18.01 | 17.86 | 17.97 | 17.97 | 0.39% | 11,874 |
| Aug 19, 2025 | 17.97 | 17.97 | 17.87 | 17.90 | 17.90 | -0.22% | 9,046 |
| Aug 18, 2025 | 18.02 | 18.04 | 17.93 | 17.94 | 17.94 | -0.11% | 17,752 |
| Aug 14, 2025 | 18.02 | 18.06 | 17.96 | 17.96 | 17.96 | -0.55% | 24,394 |
| Aug 13, 2025 | 18.05 | 18.12 | 18.04 | 18.06 | 18.06 | 0.06% | 13,341 |