Amundi Physical Gold ETC (LON:GLDD)
London · Delayed Price · Currency is GBP · Price in USD 171.00
-0.60 (-0.35%)
Sep 23, 2026, 10:33 AM GMT
LON:GLDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 171.32 | 171.32 | 171.12 | 171.12 | - | -0.28% | 117 |
| Sep 22, 2026 | 171.14 | 171.99 | 170.44 | 171.59 | - | -0.44% | 3,570 |
| Sep 21, 2026 | 172.37 | 172.94 | 171.50 | 172.34 | - | -0.13% | 12,349 |
| Sep 18, 2026 | 174.05 | 174.05 | 172.25 | 172.57 | - | -0.04% | 2,588 |
| Sep 17, 2026 | 170.74 | 173.57 | 170.72 | 172.65 | - | 0.23% | 26,281 |
| Sep 16, 2026 | 171.66 | 172.75 | 171.30 | 172.25 | - | 1.51% | 3,159 |
| Sep 15, 2026 | 170.08 | 170.10 | 169.08 | 169.69 | - | 0.01% | 2,718 |
| Sep 14, 2026 | 171.19 | 171.21 | 168.59 | 169.68 | - | -1.99% | 4,866 |
| Sep 11, 2026 | 172.52 | 174.27 | 170.17 | 173.12 | - | 0.10% | 15,019 |
| Sep 10, 2026 | 175.27 | 175.27 | 171.55 | 172.96 | - | -0.79% | 4,663 |
| Sep 9, 2026 | 174.32 | 175.05 | 173.69 | 174.33 | - | 0.04% | 8,731 |
| Sep 8, 2026 | 174.00 | 174.58 | 173.98 | 174.26 | - | -0.32% | 3,833 |
| Sep 7, 2026 | 174.04 | 175.08 | 173.60 | 174.82 | - | -0.61% | 768 |
| Sep 4, 2026 | 176.81 | 177.68 | 173.07 | 175.89 | - | -1.47% | 4,579 |
| Sep 3, 2026 | 175.33 | 178.51 | 175.07 | 178.51 | - | 3.05% | 6,243 |
| Sep 2, 2026 | 171.28 | 173.60 | 170.58 | 173.22 | - | 0.16% | 3,587 |
| Sep 1, 2026 | 175.60 | 175.60 | 171.59 | 172.94 | - | -4.41% | 3,885 |
| Aug 28, 2026 | 182.54 | 183.13 | 179.52 | 180.92 | - | -0.58% | 85,347 |
| Aug 27, 2026 | 182.11 | 182.16 | 181.04 | 181.97 | - | -0.03% | 10,836 |
| Aug 26, 2026 | 183.71 | 183.71 | 181.85 | 182.02 | - | -1.20% | 9,018 |
| Aug 25, 2026 | 183.78 | 184.24 | 182.46 | 184.24 | - | -0.55% | 130,899 |
| Aug 24, 2026 | 184.05 | 185.38 | 183.51 | 185.26 | - | 1.58% | 3,108 |
| Aug 21, 2026 | 180.68 | 182.51 | 180.68 | 182.37 | - | 1.56% | 14,241 |
| Aug 20, 2026 | 177.83 | 179.65 | 176.36 | 179.58 | - | 1.05% | 34,812 |
| Aug 19, 2026 | 172.62 | 177.88 | 172.24 | 177.71 | - | 3.01% | 49,773 |
| Aug 18, 2026 | 174.27 | 174.33 | 172.52 | 172.52 | - | -1.52% | 8,641 |
| Aug 17, 2026 | 174.43 | 175.18 | 174.07 | 175.18 | - | 0.85% | 6,134 |
| Aug 14, 2026 | 171.75 | 174.17 | 171.56 | 173.70 | - | 0.45% | 18,904 |
| Aug 13, 2026 | 173.49 | 174.24 | 172.65 | 172.93 | - | -1.28% | 64,074 |
| Aug 12, 2026 | 174.51 | 175.85 | 173.96 | 175.16 | - | 0.79% | 58,022 |
| Aug 11, 2026 | 172.99 | 174.13 | 172.60 | 173.78 | - | 0.86% | 4,562 |
| Aug 10, 2026 | 172.54 | 172.67 | 171.31 | 172.31 | - | -0.05% | 2,136 |
| Aug 7, 2026 | 170.20 | 173.10 | 170.02 | 172.38 | - | 2.39% | 19,270 |
| Aug 6, 2026 | 168.57 | 169.33 | 167.65 | 168.37 | - | -0.18% | 16,344 |
| Aug 5, 2026 | 165.27 | 168.75 | 164.51 | 168.67 | - | 4.38% | 4,518 |
| Aug 4, 2026 | 161.31 | 161.96 | 160.39 | 161.59 | - | 1.11% | 2,110 |
| Aug 3, 2026 | 160.62 | 160.93 | 159.39 | 159.81 | - | -0.18% | 5,525 |
| Jul 31, 2026 | 160.32 | 160.71 | 159.58 | 160.10 | - | -1.34% | 1,019 |
| Jul 30, 2026 | 160.40 | 163.11 | 159.92 | 162.27 | - | 2.13% | 10,673 |
| Jul 29, 2026 | 160.19 | 160.19 | 158.48 | 158.88 | - | -0.62% | 3,792 |
| Jul 28, 2026 | 160.41 | 160.41 | 159.04 | 159.87 | - | -0.92% | 15,431 |
| Jul 27, 2026 | 162.35 | 162.60 | 161.35 | 161.36 | - | -0.06% | 2,686 |
| Jul 24, 2026 | 160.53 | 161.45 | 160.42 | 161.45 | - | 0.69% | 1,890 |
| Jul 23, 2026 | 161.98 | 162.38 | 160.10 | 160.34 | - | -2.65% | 10,459 |
| Jul 22, 2026 | 163.33 | 164.71 | 162.73 | 164.71 | - | 1.97% | 3,597 |
| Jul 21, 2026 | 161.13 | 161.53 | 160.50 | 161.52 | - | 1.50% | 5,205 |
| Jul 20, 2026 | 158.65 | 159.79 | 158.43 | 159.13 | - | 0.13% | 6,096 |
| Jul 17, 2026 | 158.38 | 158.98 | 157.15 | 158.92 | - | -0.13% | 10,759 |
| Jul 16, 2026 | 159.51 | 159.92 | 157.62 | 159.12 | - | -0.81% | 3,658 |
| Jul 15, 2026 | 159.39 | 161.26 | 159.38 | 160.42 | - | -0.83% | 5,538 |