ETR:4GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	93.77	93.97	93.73	93.97	93.97	0.16%	21,442
Aug 4, 2025	93.35	94.02	93.26	93.82	93.82	0.62%	149,939
Aug 1, 2025	92.57	93.36	92.49	93.24	93.24	0.62%	184,834
Jul 31, 2025	92.64	93.38	92.46	92.67	92.67	0.50%	170,508
Jul 30, 2025	92.60	93.05	92.13	92.21	92.21	-0.47%	187,350
Jul 29, 2025	92.38	92.95	92.24	92.65	92.65	0.98%	92,464
Jul 28, 2025	91.65	92.14	91.25	91.75	91.75	0.48%	127,023
Jul 25, 2025	91.88	91.94	91.21	91.31	91.31	-0.91%	115,057
Jul 24, 2025	92.24	92.31	91.72	92.15	92.15	-1.51%	140,492
Jul 23, 2025	93.82	94.10	93.46	93.56	93.56	-0.28%	88,169
Jul 22, 2025	93.10	94.16	93.00	93.82	93.82	0.54%	133,337
Jul 21, 2025	93.01	93.56	92.85	93.32	93.32	0.91%	178,465
Jul 18, 2025	92.45	92.77	92.43	92.48	92.48	-0.01%	257,162
Jul 17, 2025	92.64	92.65	91.85	92.49	92.49	-0.14%	118,774
Jul 16, 2025	92.38	92.95	92.29	92.62	92.62	0.40%	113,893
Jul 15, 2025	92.53	92.75	92.00	92.25	92.25	0.14%	132,837
Jul 14, 2025	92.93	92.94	91.92	92.12	92.12	-0.29%	174,414
Jul 11, 2025	91.74	92.58	91.68	92.39	92.39	0.99%	172,438
Jul 10, 2025	91.21	91.48	91.03	91.48	91.48	0.65%	86,307
Jul 9, 2025	90.32	90.96	90.12	90.89	90.89	0.35%	200,977
Jul 8, 2025	91.35	91.46	90.40	90.57	90.57	-0.51%	210,785
Jul 7, 2025	90.50	91.03	90.37	91.03	91.03	0.07%	97,082
Jul 4, 2025	91.25	91.38	90.92	90.97	90.97	-0.04%	72,984
Jul 3, 2025	91.61	91.63	90.80	91.01	91.01	-0.21%	185,589
Jul 2, 2025	90.94	91.61	90.86	91.20	91.20	-0.05%	121,645
Jul 1, 2025	91.05	91.49	90.90	91.25	91.25	1.38%	229,618
Jun 30, 2025	90.26	90.44	89.79	90.01	90.01	0.18%	193,181
Jun 27, 2025	90.35	90.39	89.29	89.85	89.85	-1.55%	330,832
Jun 26, 2025	91.88	92.04	90.89	91.26	91.26	-0.78%	111,797
Jun 25, 2025	92.32	92.44	91.82	91.98	91.98	0.31%	165,506
Jun 24, 2025	92.05	92.45	91.28	91.70	91.70	-2.80%	195,195
Jun 23, 2025	93.83	94.81	93.74	94.34	94.34	0.39%	176,776
Jun 20, 2025	93.61	94.22	93.35	93.97	93.97	-0.53%	205,764
Jun 19, 2025	94.21	94.71	93.93	94.47	94.47	-0.12%	99,204
Jun 18, 2025	94.43	95.00	94.29	94.58	94.58	0.29%	137,403
Jun 17, 2025	94.25	94.50	93.99	94.31	94.31	-0.24%	143,309
Jun 16, 2025	95.04	95.06	93.84	94.54	94.54	-0.66%	222,009
Jun 13, 2025	95.05	96.32	94.89	95.17	95.17	1.08%	278,785
Jun 12, 2025	94.19	94.25	93.30	94.15	94.15	0.70%	123,606
Jun 11, 2025	94.01	94.26	93.31	93.50	93.50	-0.23%	123,316
Jun 10, 2025	93.92	94.11	93.60	93.72	93.72	-0.03%	182,839
Jun 9, 2025	93.56	93.83	93.29	93.75	93.75	-0.38%	93,359
Jun 6, 2025	94.50	94.86	93.50	94.11	94.11	-0.21%	150,871
Jun 5, 2025	94.92	95.76	94.31	94.31	94.31	-0.72%	162,419
Jun 4, 2025	94.93	95.20	94.40	94.99	94.99	0.26%	170,667
Jun 3, 2025	94.50	95.00	94.16	94.74	94.74	-0.17%	150,054
Jun 2, 2025	94.42	95.06	94.11	94.90	94.90	1.77%	213,187
May 30, 2025	93.49	93.73	92.83	93.25	93.25	-0.61%	108,255
May 29, 2025	93.31	94.26	93.28	93.82	93.82	-0.09%	50,301
May 28, 2025	94.07	94.39	93.74	93.90	93.90	0.44%	143,130