NewGold Issuer Limited - NewGold ETF (JSE:GLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 65,048
+356 (0.55%)
Sep 23, 2026, 2:12 PM SAST
JSE:GLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 64,827.00 | 65,591.00 | 64,563.00 | 64,850.00 | - | 0.24% | 11,074 |
| Sep 22, 2026 | 64,664.00 | 65,042.00 | 64,550.00 | 64,692.00 | 64,692.00 | -0.26% | 95,494 |
| Sep 21, 2026 | 64,504.00 | 65,547.00 | 64,504.00 | 64,862.00 | 64,862.00 | -1.05% | 36,663 |
| Sep 18, 2026 | 65,234.00 | 65,936.00 | 65,234.00 | 65,549.00 | 65,549.00 | 0.28% | 15,569 |
| Sep 17, 2026 | 65,322.00 | 65,640.00 | 64,706.00 | 65,364.00 | 65,364.00 | 0.12% | 44,698 |
| Sep 16, 2026 | 65,620.00 | 65,620.00 | 64,815.00 | 65,286.00 | 65,286.00 | 1.76% | 66,322 |
| Sep 15, 2026 | 64,650.00 | 64,650.00 | 64,077.00 | 64,156.00 | 64,156.00 | -0.09% | 17,034 |
| Sep 14, 2026 | 64,595.00 | 64,677.00 | 64,108.00 | 64,215.00 | 64,215.00 | -1.43% | 43,089 |
| Sep 11, 2026 | 64,585.00 | 65,383.00 | 64,500.00 | 65,146.00 | 65,146.00 | 0.19% | 18,093 |
| Sep 10, 2026 | 65,300.00 | 65,485.00 | 64,800.00 | 65,020.00 | 65,020.00 | -0.47% | 43,443 |
| Sep 9, 2026 | 65,030.00 | 65,479.00 | 64,891.00 | 65,326.00 | 65,326.00 | 0.61% | 45,229 |
| Sep 8, 2026 | 66,606.00 | 66,606.00 | 64,823.00 | 64,927.00 | 64,927.00 | -0.20% | 50,964 |
| Sep 7, 2026 | 65,078.00 | 65,078.00 | 64,695.00 | 65,055.00 | 65,055.00 | -0.08% | 76,760 |
| Sep 4, 2026 | 66,050.00 | 66,050.00 | 64,552.00 | 65,105.00 | 65,105.00 | -1.46% | 173,325 |
| Sep 3, 2026 | 66,250.00 | 66,316.00 | 65,461.00 | 66,067.00 | 66,067.00 | 1.86% | 275,469 |
| Sep 2, 2026 | 65,972.00 | 65,972.00 | 64,184.00 | 64,860.00 | 64,860.00 | 0.11% | 410,578 |
| Sep 1, 2026 | 66,003.00 | 66,003.00 | 64,401.00 | 64,790.00 | 64,790.00 | -1.84% | 128,338 |
| Aug 31, 2026 | 66,620.00 | 66,620.00 | 65,401.00 | 66,003.00 | 66,003.00 | -2.46% | 102,023 |
| Aug 28, 2026 | 70,000.00 | 70,000.00 | 67,346.00 | 67,667.00 | 67,667.00 | -0.05% | 28,143 |
| Aug 27, 2026 | 68,023.00 | 68,023.00 | 67,597.00 | 67,704.00 | 67,704.00 | -0.47% | 83,000 |
| Aug 26, 2026 | 68,225.00 | 68,226.00 | 67,725.00 | 68,023.00 | 68,023.00 | -0.19% | 14,530 |
| Aug 25, 2026 | 70,000.00 | 70,000.00 | 67,916.00 | 68,151.00 | 68,151.00 | -1.23% | 536,358 |
| Aug 24, 2026 | 71,000.00 | 71,000.00 | 68,402.00 | 69,001.00 | 69,001.00 | 1.72% | 461,111 |
| Aug 21, 2026 | 67,518.00 | 68,007.00 | 67,326.00 | 67,831.00 | 67,831.00 | 1.32% | 667,587 |
| Aug 20, 2026 | 67,708.00 | 67,708.00 | 66,410.00 | 66,949.00 | 66,949.00 | 0.54% | 111,426 |
| Aug 19, 2026 | 65,390.00 | 66,639.00 | 64,965.00 | 66,590.00 | 66,590.00 | 1.50% | 889,260 |
| Aug 18, 2026 | 65,901.00 | 66,073.00 | 65,600.00 | 65,607.00 | 65,607.00 | -0.49% | 12,416 |
| Aug 17, 2026 | 65,432.00 | 66,008.00 | 65,407.00 | 65,932.00 | 65,932.00 | 0.76% | 200,169 |
| Aug 14, 2026 | 65,200.00 | 65,620.00 | 64,714.00 | 65,432.00 | 65,432.00 | 0.18% | 6,740 |
| Aug 13, 2026 | 65,345.00 | 65,469.00 | 65,090.00 | 65,313.00 | 65,313.00 | -0.83% | 78,289 |
| Aug 12, 2026 | 66,083.00 | 66,083.00 | 65,224.00 | 65,860.00 | 65,860.00 | 0.43% | 23,713 |
| Aug 11, 2026 | 65,033.00 | 65,728.00 | 65,033.00 | 65,576.00 | 65,576.00 | 1.26% | 50,216 |
| Aug 7, 2026 | 64,798.00 | 65,000.00 | 64,451.00 | 64,763.00 | 64,763.00 | 0.79% | 221,484 |
| Aug 6, 2026 | 64,998.00 | 64,998.00 | 63,101.00 | 64,254.00 | 64,254.00 | 0.63% | 51,153 |
| Aug 5, 2026 | 62,100.00 | 63,903.00 | 62,100.00 | 63,849.00 | 63,849.00 | 3.45% | 39,483 |
| Aug 4, 2026 | 62,098.00 | 62,098.00 | 61,417.00 | 61,720.00 | 61,720.00 | 0.49% | 106,371 |
| Aug 3, 2026 | 61,743.00 | 61,827.00 | 61,238.00 | 61,416.00 | 61,416.00 | -0.53% | 76,226 |
| Jul 31, 2026 | 62,500.00 | 62,500.00 | 61,581.00 | 61,743.00 | 61,743.00 | -1.28% | 14,460 |
| Jul 30, 2026 | 64,998.00 | 64,999.00 | 61,928.00 | 62,542.00 | 62,542.00 | 0.99% | 27,896 |
| Jul 29, 2026 | 64,999.00 | 64,999.00 | 61,750.00 | 61,928.00 | 61,928.00 | -0.32% | 28,323 |
| Jul 28, 2026 | 62,809.00 | 62,809.00 | 62,066.00 | 62,128.00 | 62,128.00 | -1.17% | 10,367 |
| Jul 27, 2026 | 64,000.00 | 64,000.00 | 62,809.00 | 62,864.00 | 62,864.00 | -0.44% | 72,388 |
| Jul 24, 2026 | 62,610.00 | 63,552.00 | 62,610.00 | 63,142.00 | 63,142.00 | 0.85% | 53,207 |
| Jul 23, 2026 | 62,500.00 | 62,858.00 | 61,770.00 | 62,610.00 | 62,610.00 | -0.55% | 82,125 |
| Jul 22, 2026 | 62,999.00 | 63,111.00 | 62,256.00 | 62,958.00 | 62,958.00 | 1.95% | 311,910 |
| Jul 21, 2026 | 61,420.00 | 61,830.00 | 61,420.00 | 61,753.00 | 61,753.00 | 1.17% | 13,356 |
| Jul 20, 2026 | 61,419.00 | 61,419.00 | 60,897.00 | 61,037.00 | 61,037.00 | 0.36% | 32,064 |
| Jul 17, 2026 | 61,414.00 | 61,414.00 | 60,483.00 | 60,817.00 | 60,817.00 | 0.40% | 43,683 |
| Jul 16, 2026 | 60,501.00 | 61,062.00 | 60,400.00 | 60,573.00 | 60,573.00 | -0.80% | 60,228 |
| Jul 15, 2026 | 61,012.00 | 61,420.00 | 60,786.00 | 61,062.00 | 61,062.00 | -0.73% | 8,634 |