NewGold Issuer Limited - NewGold ETF (JSE:GLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 65,751
-313 (-0.47%)
Jun 8, 2026, 4:35 PM SAST
JSE:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 67,312.00 | 67,312.00 | 65,410.00 | 65,785.00 | 65,785.00 | -0.42% | 97,639 |
| Jun 5, 2026 | 67,100.00 | 67,842.00 | 66,000.00 | 66,064.00 | 66,064.00 | -1.61% | 81,386 |
| Jun 4, 2026 | 66,001.00 | 67,672.00 | 66,001.00 | 67,142.00 | 67,142.00 | 0.19% | 102,944 |
| Jun 3, 2026 | 67,300.00 | 67,399.00 | 66,652.00 | 67,014.00 | 67,014.00 | -0.64% | 148,431 |
| Jun 2, 2026 | 67,329.00 | 68,948.00 | 67,301.00 | 67,447.00 | 67,447.00 | 0.15% | 30,483 |
| Jun 1, 2026 | 71,000.00 | 71,000.00 | 67,270.00 | 67,346.00 | 67,346.00 | -1.00% | 76,134 |
| May 29, 2026 | 67,997.00 | 68,346.00 | 67,656.00 | 68,029.00 | 68,029.00 | 1.38% | 89,413 |
| May 28, 2026 | 68,000.00 | 68,000.00 | 65,984.00 | 67,103.00 | 67,103.00 | -0.03% | 148,964 |
| May 27, 2026 | 67,900.00 | 67,900.00 | 66,508.00 | 67,122.00 | 67,122.00 | -1.58% | 231,484 |
| May 26, 2026 | 71,000.00 | 71,000.00 | 68,000.00 | 68,200.00 | 68,200.00 | -0.76% | 52,387 |
| May 25, 2026 | 68,001.00 | 69,999.00 | 68,001.00 | 68,719.00 | 68,719.00 | 0.46% | 142,536 |
| May 22, 2026 | 68,502.00 | 69,218.00 | 68,384.00 | 68,401.00 | 68,401.00 | -0.50% | 420,038 |
| May 21, 2026 | 71,000.00 | 71,000.00 | 68,592.00 | 68,747.00 | 68,747.00 | -0.15% | 58,176 |
| May 20, 2026 | 70,658.00 | 70,658.00 | 68,534.00 | 68,848.00 | 68,848.00 | -0.80% | 30,708 |
| May 19, 2026 | 69,520.00 | 70,997.00 | 68,974.00 | 69,400.00 | 69,400.00 | -0.43% | 56,695 |
| May 18, 2026 | 70,026.00 | 71,679.00 | 69,600.00 | 69,700.00 | 69,700.00 | -0.47% | 57,433 |
| May 15, 2026 | 71,000.00 | 71,000.00 | 69,654.00 | 70,026.00 | 70,026.00 | -1.55% | 76,380 |
| May 14, 2026 | 71,151.00 | 71,320.00 | 71,028.00 | 71,129.00 | 71,129.00 | 0.03% | 14,774 |
| May 13, 2026 | 71,501.00 | 71,501.00 | 71,001.00 | 71,105.00 | 71,105.00 | -0.31% | 7,674 |
| May 12, 2026 | 71,999.00 | 71,999.00 | 71,160.00 | 71,327.00 | 71,327.00 | -0.08% | 17,811 |
| May 11, 2026 | 71,001.00 | 71,997.00 | 70,547.00 | 71,385.00 | 71,385.00 | 0.06% | 57,059 |
| May 8, 2026 | 72,198.00 | 72,198.00 | 71,006.00 | 71,339.00 | 71,339.00 | -0.30% | 41,965 |
| May 7, 2026 | 70,400.00 | 72,197.00 | 70,400.00 | 71,551.00 | 71,551.00 | 0.60% | 57,813 |
| May 6, 2026 | 72,199.00 | 72,199.00 | 70,202.00 | 71,123.00 | 71,123.00 | 1.11% | 163,597 |
| May 5, 2026 | 72,199.00 | 72,199.00 | 70,107.00 | 70,345.00 | 70,345.00 | -0.12% | 14,550 |
| May 4, 2026 | 69,500.00 | 72,200.00 | 69,500.00 | 70,426.00 | 70,426.00 | -1.23% | 37,269 |
| Apr 30, 2026 | 72,200.00 | 72,200.00 | 71,000.00 | 71,300.00 | 71,300.00 | 2.05% | 121,001 |
| Apr 29, 2026 | 71,555.00 | 71,555.00 | 69,501.00 | 69,870.00 | 69,870.00 | -0.02% | 79,218 |
| Apr 28, 2026 | 71,500.00 | 71,500.00 | 69,735.00 | 69,881.00 | 69,881.00 | -3.26% | 176,491 |
| Apr 24, 2026 | 73,499.00 | 73,499.00 | 71,730.00 | 72,236.00 | 72,236.00 | 0.42% | 12,579 |
| Apr 23, 2026 | 71,503.00 | 73,519.00 | 71,503.00 | 71,932.00 | 71,932.00 | 0.01% | 23,281 |
| Apr 22, 2026 | 71,501.00 | 73,970.00 | 71,501.00 | 71,926.00 | 71,926.00 | 0.18% | 34,772 |
| Apr 21, 2026 | 72,400.00 | 73,780.00 | 71,602.00 | 71,795.00 | 71,795.00 | -1.21% | 29,031 |
| Apr 20, 2026 | 72,300.00 | 72,815.00 | 71,803.00 | 72,676.00 | 72,676.00 | -0.07% | 44,468 |
| Apr 17, 2026 | 74,500.00 | 74,500.00 | 72,296.00 | 72,725.00 | 72,725.00 | 0.13% | 51,059 |
| Apr 16, 2026 | 74,492.00 | 74,492.00 | 72,592.00 | 72,631.00 | 72,631.00 | -0.23% | 60,913 |
| Apr 15, 2026 | 72,200.00 | 73,139.00 | 72,188.00 | 72,801.00 | 72,801.00 | 0.64% | 42,120 |
| Apr 14, 2026 | 74,499.00 | 74,499.00 | 71,910.00 | 72,335.00 | 72,335.00 | 0.69% | 51,512 |
| Apr 13, 2026 | 72,999.00 | 72,999.00 | 71,750.00 | 71,842.00 | 71,842.00 | -0.67% | 30,355 |
| Apr 10, 2026 | 73,832.00 | 73,832.00 | 71,519.00 | 72,327.00 | 72,327.00 | 0.01% | 15,801 |
| Apr 9, 2026 | 71,003.00 | 73,231.00 | 71,003.00 | 72,317.00 | 72,317.00 | 0.48% | 70,523 |
| Apr 8, 2026 | 72,875.00 | 74,455.00 | 71,831.00 | 71,971.00 | 71,971.00 | -0.59% | 71,019 |
| Apr 7, 2026 | 75,000.00 | 75,000.00 | 71,471.00 | 72,395.00 | 72,395.00 | -0.87% | 190,168 |
| 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 |