NewGold Issuer Limited - NewGold ETF (GHSE:GLD)
Ghana · Delayed Price · Currency is GHS 416.00
+0.79 (0.19%)
At close: Sep 5, 2025
GHSE:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0.19% | 93 |
| Sep 4, 2025 | 415.21 | 415.21 | 415.21 | 415.21 | 415.21 | -0.02% | 346 |
| Sep 3, 2025 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | 1.50% | 79 |
| Sep 2, 2025 | 409.16 | 409.16 | 409.16 | 409.16 | 409.16 | 1.74% | 55 |
| Sep 1, 2025 | 402.15 | 402.15 | 402.15 | 402.15 | 402.15 | 1.37% | 17,497 |
| Aug 29, 2025 | 396.70 | 396.70 | 396.70 | 396.70 | 396.70 | 0.31% | 12,545 |
| Aug 28, 2025 | 395.47 | 395.47 | 395.47 | 395.47 | 395.47 | 1.82% | 2,028 |
| Aug 27, 2025 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | 2.61% | 2,839 |
| Aug 26, 2025 | 378.53 | 378.53 | 378.53 | 378.53 | 378.53 | -0.12% | 94 |
| Aug 25, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 6 |
| Aug 22, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 44 |
| Aug 21, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 163 |
| Aug 20, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 3 |
| Aug 19, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -2.08% | 52 |
| Aug 18, 2025 | 387.04 | 387.04 | 387.04 | 387.04 | 387.04 | - | 6 |
| Aug 15, 2025 | 387.04 | 387.04 | 387.04 | 387.04 | 387.04 | -0.25% | 83 |
| Aug 14, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - | 10 |
| Aug 13, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -4.06% | 1,035 |
| Aug 12, 2025 | 404.42 | 404.42 | 404.42 | 404.42 | 404.42 | - | 3 |
| Aug 11, 2025 | 404.42 | 404.42 | 404.42 | 404.42 | 404.42 | -0.88% | 220 |
| Aug 8, 2025 | 407.99 | 407.99 | 407.99 | 407.99 | 407.99 | 10.27% | 12,857 |
| Aug 6, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.04% | 38 |
| Aug 5, 2025 | 369.85 | 369.85 | 369.85 | 369.85 | 369.85 | 2.29% | 26,136 |
| Aug 4, 2025 | 361.58 | 361.58 | 361.58 | 361.58 | 361.58 | - | 9 |
| Aug 1, 2025 | 361.58 | 361.58 | 361.58 | 361.58 | 361.58 | -1.42% | 53,317 |
| Jul 31, 2025 | 366.78 | 366.78 | 366.78 | 366.78 | 366.78 | -1.86% | 120,594 |
| Jul 30, 2025 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | - | 100 |
| Jul 29, 2025 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | - | 131 |
| Jul 28, 2025 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | - | 8 |
| Jul 25, 2025 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 0.09% | 45,017 |
| Jul 24, 2025 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | 3.22% | 29 |
| Jul 23, 2025 | 361.74 | 361.74 | 361.74 | 361.74 | 361.74 | -1.62% | 150 |
| Jul 22, 2025 | 367.70 | 367.70 | 367.70 | 367.70 | 367.70 | 0.85% | 3,389 |
| Jul 21, 2025 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | - | 3 |
| Jul 18, 2025 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | 0.50% | 1,404 |
| Jul 16, 2025 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | -0.74% | 2,689 |
| Jul 15, 2025 | 365.51 | 365.51 | 365.51 | 365.51 | 365.51 | -0.18% | 102 |
| Jul 14, 2025 | 366.17 | 366.17 | 366.17 | 366.17 | 366.17 | 1.44% | 2,716 |
| Jul 11, 2025 | 360.98 | 360.98 | 360.98 | 360.98 | 360.98 | 2.46% | 2,755 |
| Jul 9, 2025 | 352.32 | 352.32 | 352.32 | 352.32 | 352.32 | - | 2 |
| Jul 8, 2025 | 352.32 | 352.32 | 352.32 | 352.32 | 352.32 | -0.69% | 5,717 |
| Jul 7, 2025 | 354.76 | 354.76 | 354.76 | 354.76 | 354.76 | -0.01% | 288 |
| Jul 3, 2025 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | 1.61% | 5,287 |
| Jun 30, 2025 | 349.19 | 349.19 | 349.19 | 349.19 | 349.19 | -1.33% | 68 |
| Jun 26, 2025 | 353.88 | 353.88 | 353.88 | 353.88 | 353.88 | 0.03% | 208 |
| Jun 25, 2025 | 353.79 | 353.79 | 353.79 | 353.79 | 353.79 | 0.70% | 6,795 |
| Jun 24, 2025 | 351.32 | 351.32 | 351.32 | 351.32 | 351.32 | -2.96% | 2,344 |
| Jun 23, 2025 | 362.05 | 362.05 | 362.05 | 362.05 | 362.05 | 0.88% | 212 |
| Jun 20, 2025 | 358.88 | 358.88 | 358.88 | 358.88 | 358.88 | -7.61% | 13,948 |
| Jun 19, 2025 | 388.43 | 388.43 | 388.43 | 388.43 | 388.43 | - | 7,560 |