NewGold Issuer Limited - NewGold ETF (JSE:GLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 73,218
-494 (-0.67%)
Apr 2, 2026, 4:43 PM SAST
JSE:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 72,500.00 | 73,218.00 | 72,000.00 | 73,033.00 | 73,033.00 | -0.92% | 142,821 |
| Apr 1, 2026 | 73,500.00 | 73,870.00 | 73,149.00 | 73,712.00 | 73,712.00 | 1.57% | 520,779 |
| Mar 31, 2026 | 71,722.00 | 72,747.00 | 71,722.00 | 72,570.00 | 72,570.00 | 0.83% | 468,012 |
| Mar 30, 2026 | 69,501.00 | 72,975.00 | 69,501.00 | 71,976.00 | 71,976.00 | 1.91% | 348,143 |
| Mar 27, 2026 | 70,500.00 | 70,787.00 | 69,942.00 | 70,629.00 | 70,629.00 | 0.55% | 99,443 |
| Mar 26, 2026 | 70,025.00 | 70,444.00 | 69,491.00 | 70,240.00 | 70,240.00 | -1.50% | 101,195 |
| Mar 25, 2026 | 69,200.00 | 72,494.00 | 69,200.00 | 71,307.00 | 71,307.00 | 2.96% | 482,513 |
| Mar 24, 2026 | 68,793.00 | 69,790.00 | 68,538.00 | 69,259.00 | 69,259.00 | 0.47% | 19,445 |
| Mar 23, 2026 | 71,200.00 | 71,201.00 | 65,144.00 | 68,935.00 | 68,935.00 | -4.00% | 382,297 |
| Mar 20, 2026 | 71,500.00 | 73,336.00 | 71,499.00 | 71,807.00 | 71,807.00 | -0.33% | 103,960 |
| Mar 19, 2026 | 75,050.00 | 75,098.00 | 71,150.00 | 72,043.00 | 72,043.00 | -4.75% | 265,701 |
| Mar 18, 2026 | 77,190.00 | 77,190.00 | 75,400.00 | 75,636.00 | 75,636.00 | -2.01% | 144,763 |
| Mar 17, 2026 | 77,999.00 | 77,999.00 | 76,926.00 | 77,191.00 | 77,191.00 | -0.45% | 232,645 |
| Mar 16, 2026 | 79,999.00 | 79,999.00 | 77,500.00 | 77,541.00 | 77,541.00 | -1.72% | 307,073 |
| Mar 13, 2026 | 79,799.00 | 79,799.00 | 78,800.00 | 78,895.00 | 78,895.00 | -0.69% | 254,367 |
| Mar 12, 2026 | 79,999.00 | 79,999.00 | 78,546.00 | 79,444.00 | 79,444.00 | 1.38% | 75,389 |
| Mar 11, 2026 | 78,149.00 | 78,646.00 | 77,904.00 | 78,363.00 | 78,363.00 | 0.28% | 82,824 |
| Mar 10, 2026 | 78,200.00 | 78,502.00 | 77,503.00 | 78,147.00 | 78,147.00 | 0.11% | 25,123 |
| Mar 9, 2026 | 79,999.00 | 79,999.00 | 77,740.00 | 78,061.00 | 78,061.00 | -0.72% | 156,408 |
| Mar 6, 2026 | 78,010.00 | 79,750.00 | 78,010.00 | 78,630.00 | 78,630.00 | 0.79% | 233,954 |
| Mar 5, 2026 | 79,997.00 | 79,997.00 | 77,742.00 | 78,010.00 | 78,010.00 | 0.01% | 74,700 |
| Mar 4, 2026 | 77,503.00 | 80,401.00 | 77,503.00 | 78,005.00 | 78,005.00 | 0.85% | 82,620 |
| Mar 3, 2026 | 81,247.00 | 81,247.00 | 77,244.00 | 77,345.00 | 77,345.00 | -2.64% | 1,017,947 |
| Mar 2, 2026 | 77,505.00 | 81,206.00 | 77,505.00 | 79,446.00 | 79,446.00 | 3.04% | 159,207 |
| Feb 27, 2026 | 76,335.00 | 77,291.00 | 75,977.00 | 77,105.00 | 77,105.00 | 1.50% | 81,828 |
| Feb 26, 2026 | 76,206.00 | 76,206.00 | 75,680.00 | 75,966.00 | 75,966.00 | 0.08% | 58,098 |
| Feb 25, 2026 | 72,501.00 | 76,466.00 | 72,501.00 | 75,906.00 | 75,906.00 | 0.12% | 50,553 |
| Feb 24, 2026 | 76,357.00 | 76,750.00 | 75,500.00 | 75,818.00 | 75,818.00 | -1.15% | 65,379 |
| Feb 23, 2026 | 72,500.00 | 76,651.00 | 72,500.00 | 76,698.00 | 76,698.00 | 2.06% | 301,540 |
| Feb 20, 2026 | 74,300.00 | 75,299.00 | 74,300.00 | 75,150.00 | 75,150.00 | 0.48% | 167,792 |
| Feb 19, 2026 | 74,567.00 | 74,813.00 | 74,166.00 | 74,789.00 | 74,789.00 | 1.02% | 1,027,276 |
| Feb 18, 2026 | 72,270.00 | 74,035.00 | 72,270.00 | 74,035.00 | 74,035.00 | 2.43% | 47,246 |
| Feb 17, 2026 | 73,315.00 | 73,347.00 | 71,967.00 | 72,276.00 | 72,276.00 | -1.81% | 158,164 |
| Feb 16, 2026 | 74,999.00 | 74,999.00 | 73,307.00 | 73,609.00 | 73,609.00 | -0.18% | 282,727 |
| Feb 13, 2026 | 73,600.00 | 73,910.00 | 73,127.00 | 73,739.00 | 73,739.00 | -0.08% | 254,825 |
| Feb 12, 2026 | 74,129.00 | 74,747.00 | 73,806.00 | 73,799.00 | 73,799.00 | -0.45% | 76,544 |
| Feb 11, 2026 | 74,663.00 | 75,153.00 | 73,849.00 | 74,129.00 | 74,129.00 | -0.06% | 91,481 |
| Feb 10, 2026 | 74,301.00 | 74,623.00 | 73,805.00 | 74,176.00 | 74,176.00 | 0.10% | 94,998 |
| Feb 9, 2026 | 74,269.00 | 74,350.00 | 73,720.00 | 74,104.00 | 74,104.00 | 1.16% | 132,624 |
| Feb 6, 2026 | 72,400.00 | 73,499.00 | 72,185.00 | 73,257.00 | 73,257.00 | 1.26% | 164,935 |
| Feb 5, 2026 | 72,501.00 | 74,000.00 | 71,800.00 | 72,345.00 | 72,345.00 | -1.79% | 386,067 |
| Feb 4, 2026 | 75,000.00 | 75,056.00 | 73,000.00 | 73,664.00 | 73,664.00 | 1.35% | 482,659 |
| Feb 3, 2026 | 72,583.00 | 73,060.00 | 71,803.00 | 72,685.00 | 72,685.00 | 3.73% | 120,598 |
| Feb 2, 2026 | 73,040.00 | 73,040.00 | 67,400.00 | 70,069.00 | 70,069.00 | -6.65% | 851,828 |
| Jan 30, 2026 | 77,000.00 | 77,000.00 | 73,024.00 | 75,062.00 | 75,062.00 | -6.04% | 764,640 |
| Jan 29, 2026 | 79,925.00 | 82,999.00 | 79,481.00 | 79,884.00 | 79,884.00 | 3.15% | 1,456,807 |
| Jan 28, 2026 | 75,380.00 | 77,759.00 | 75,380.00 | 77,441.00 | 77,441.00 | 3.47% | 262,499 |
| Jan 27, 2026 | 73,931.00 | 75,560.00 | 73,931.00 | 74,842.00 | 74,842.00 | -0.15% | 326,442 |
| Jan 26, 2026 | 75,000.00 | 75,557.00 | 74,994.00 | 74,958.00 | 74,958.00 | 1.25% | 204,994 |
| Jan 23, 2026 | 73,847.00 | 74,048.00 | 73,010.00 | 74,030.00 | 74,030.00 | 2.06% | 90,139 |