NewGold Issuer Limited - NewGold ETF (JSE:GLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 58,512
-402 (-0.68%)
Sep 11, 2025, 4:42 PM SAST
JSE:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 59,009.00 | 59,009.00 | 58,389.00 | 58,512.00 | 58,667.00 | -0.60% | 31,852 |
| Sep 10, 2025 | 59,300.00 | 59,492.00 | 58,865.00 | 58,865.00 | 58,865.00 | -0.08% | 66,452 |
| Sep 9, 2025 | 59,100.00 | 59,440.00 | 58,908.00 | 58,914.00 | 58,914.00 | -0.25% | 23,845 |
| Sep 8, 2025 | 58,629.00 | 59,064.00 | 58,390.00 | 59,064.00 | 59,064.00 | 1.31% | 19,800 |
| Sep 5, 2025 | 58,400.00 | 58,404.00 | 58,000.00 | 58,299.00 | 58,299.00 | 0.10% | 26,916 |
| Sep 4, 2025 | 56,001.00 | 58,543.00 | 56,001.00 | 58,238.00 | 58,238.00 | 0.31% | 11,250 |
| Sep 3, 2025 | 57,500.00 | 58,200.00 | 57,500.00 | 58,058.00 | 58,058.00 | 1.09% | 118,420 |
| Sep 2, 2025 | 56,893.00 | 57,433.00 | 56,659.00 | 57,433.00 | 57,433.00 | 1.37% | 42,769 |
| Sep 1, 2025 | 56,822.00 | 56,822.00 | 56,254.00 | 56,655.00 | 56,655.00 | 0.64% | 20,357 |
| Aug 29, 2025 | 55,823.00 | 56,298.00 | 55,823.00 | 56,297.00 | 56,297.00 | 0.79% | 25,534 |
| Aug 28, 2025 | 55,927.00 | 55,927.00 | 55,366.00 | 55,855.00 | 55,855.00 | 0.65% | 92,645 |
| Aug 27, 2025 | 55,349.00 | 55,603.00 | 55,115.00 | 55,496.00 | 55,496.00 | 0.91% | 14,269 |
| Aug 26, 2025 | 55,000.00 | 55,272.00 | 54,501.00 | 54,996.00 | 54,996.00 | 0.45% | 158,730 |
| Aug 25, 2025 | 54,639.00 | 54,864.00 | 54,386.00 | 54,752.00 | 54,752.00 | 0.46% | 9,302 |
| Aug 22, 2025 | 54,746.00 | 54,746.00 | 54,200.00 | 54,499.00 | 54,499.00 | -0.67% | 267,886 |
| Aug 21, 2025 | 54,829.00 | 54,867.00 | 54,488.00 | 54,867.00 | 54,867.00 | 0.16% | 49,316 |
| Aug 20, 2025 | 54,543.00 | 54,798.00 | 54,340.00 | 54,778.00 | 54,778.00 | 0.79% | 23,386 |
| Aug 19, 2025 | 54,999.00 | 54,999.00 | 54,350.00 | 54,351.00 | 54,351.00 | -0.24% | 15,623 |
| Aug 18, 2025 | 54,500.00 | 54,749.00 | 54,366.00 | 54,483.00 | 54,483.00 | 0.41% | 18,972 |
| Aug 15, 2025 | 54,201.00 | 54,472.00 | 54,200.00 | 54,262.00 | 54,262.00 | -0.43% | 29,949 |
| Aug 14, 2025 | 54,803.00 | 54,803.00 | 54,327.00 | 54,494.00 | 54,494.00 | 0.30% | 214,848 |
| Aug 13, 2025 | 54,682.00 | 54,682.00 | 54,327.00 | 54,329.00 | 54,329.00 | -0.05% | 132,198 |
| Aug 12, 2025 | 55,115.00 | 55,116.00 | 54,354.00 | 54,354.00 | 54,354.00 | -1.09% | 39,447 |
| Aug 11, 2025 | 55,550.00 | 55,550.00 | 54,952.00 | 54,954.00 | 54,954.00 | -0.99% | 46,577 |
| Aug 8, 2025 | 55,515.00 | 55,869.00 | 55,450.00 | 55,503.00 | 55,503.00 | -0.12% | 44,915 |
| Aug 7, 2025 | 54,830.00 | 55,804.00 | 54,830.00 | 55,572.00 | 55,572.00 | 0.17% | 40,647 |
| Aug 6, 2025 | 56,006.00 | 56,006.00 | 55,345.00 | 55,478.00 | 55,478.00 | -1.32% | 372,351 |
| Aug 5, 2025 | 56,001.00 | 56,256.00 | 55,888.00 | 56,220.00 | 56,220.00 | 0.22% | 67,178 |
| Aug 4, 2025 | 56,146.00 | 56,324.00 | 55,794.00 | 56,099.00 | 56,099.00 | - | 266,631 |
| Aug 1, 2025 | 55,295.00 | 56,149.00 | 55,295.00 | 56,098.00 | 56,098.00 | 1.69% | 33,037 |
| Jul 31, 2025 | 55,022.00 | 55,512.00 | 54,805.00 | 55,166.00 | 55,166.00 | 0.53% | 44,625 |
| Jul 30, 2025 | 55,499.00 | 55,499.00 | 54,728.00 | 54,873.00 | 54,873.00 | -0.69% | 478,734 |
| Jul 29, 2025 | 55,000.00 | 55,299.00 | 54,987.00 | 55,257.00 | 55,257.00 | 0.84% | 87,682 |
| Jul 28, 2025 | 55,062.00 | 55,179.00 | 54,682.00 | 54,794.00 | 54,794.00 | -0.19% | 151,962 |
| Jul 25, 2025 | 54,903.00 | 55,000.00 | 54,785.00 | 54,900.00 | 54,900.00 | 0.02% | 200,458 |
| Jul 24, 2025 | 55,419.00 | 55,419.00 | 54,700.00 | 54,889.00 | 54,889.00 | -1.18% | 124,661 |
| Jul 23, 2025 | 54,800.00 | 55,934.00 | 54,800.00 | 55,545.00 | 55,545.00 | -0.26% | 1,338,434 |
| Jul 22, 2025 | 55,440.00 | 55,793.00 | 55,032.00 | 55,690.00 | 55,690.00 | -0.22% | 1,536,751 |
| Jul 21, 2025 | 55,026.00 | 55,813.00 | 55,025.00 | 55,813.00 | 55,813.00 | 1.70% | 539,816 |
| Jul 18, 2025 | 54,898.00 | 55,147.00 | 54,727.00 | 54,878.00 | 54,878.00 | -0.11% | 352,212 |
| Jul 17, 2025 | 55,317.00 | 55,317.00 | 54,770.00 | 54,940.00 | 54,940.00 | -0.43% | 440,035 |
| Jul 16, 2025 | 55,305.00 | 55,501.00 | 54,718.00 | 55,180.00 | 55,180.00 | -0.49% | 164,494 |
| Jul 15, 2025 | 55,528.00 | 57,027.00 | 55,034.00 | 55,450.00 | 55,450.00 | 0.28% | 29,115 |
| Jul 14, 2025 | 56,073.00 | 56,073.00 | 55,297.00 | 55,297.00 | 55,297.00 | -0.61% | 15,014 |
| Jul 11, 2025 | 55,999.00 | 55,999.00 | 54,953.00 | 55,638.00 | 55,638.00 | 2.20% | 20,959 |
| Jul 10, 2025 | 54,500.00 | 54,785.00 | 54,380.00 | 54,441.00 | 54,441.00 | -0.05% | 13,092 |
| Jul 9, 2025 | 54,300.00 | 54,470.00 | 54,085.00 | 54,470.00 | 54,470.00 | -0.23% | 213,698 |
| Jul 8, 2025 | 54,723.00 | 54,913.00 | 54,460.00 | 54,595.00 | 54,595.00 | 0.15% | 69,119 |
| Jul 7, 2025 | 54,540.00 | 54,616.00 | 54,250.00 | 54,515.00 | 54,515.00 | 0.62% | 62,306 |
| Jul 4, 2025 | 54,340.00 | 54,502.00 | 54,179.00 | 54,179.00 | 54,179.00 | 0.23% | 7,626 |