Wisdomtree Core Physical Gold (LON:GLDW)
London · Delayed Price · Currency is GBP · Price in GBX 32,083
-155 (-0.48%)
Sep 23, 2026, 4:29 PM GMT
LON:GLDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32,299.00 | 32,313.00 | 32,045.00 | 32,075.50 | - | -0.50% | 1,398 |
| Sep 22, 2026 | 32,065.00 | 32,304.00 | 31,956.00 | 32,238.00 | - | -0.27% | 1,222 |
| Sep 21, 2026 | 32,323.00 | 32,401.00 | 32,099.00 | 32,326.00 | - | -0.03% | 2,296 |
| Sep 18, 2026 | 32,620.00 | 32,668.00 | 32,310.00 | 32,335.00 | - | -0.26% | 2,938 |
| Sep 17, 2026 | 31,934.00 | 32,501.00 | 31,897.00 | 32,418.00 | - | 1.08% | 1,577 |
| Sep 16, 2026 | 31,913.00 | 32,203.00 | 31,869.00 | 32,072.50 | - | 1.69% | 3,259 |
| Sep 15, 2026 | 31,628.00 | 31,667.00 | 31,403.00 | 31,538.50 | - | -0.11% | 858 |
| Sep 14, 2026 | 31,807.00 | 31,816.00 | 31,368.00 | 31,572.00 | - | -1.66% | 4,842 |
| Sep 11, 2026 | 31,970.00 | 32,296.00 | 31,548.00 | 32,105.00 | - | 0.19% | 2,983 |
| Sep 10, 2026 | 32,213.00 | 32,415.00 | 31,510.00 | 32,043.50 | - | -0.65% | 14,460 |
| Sep 9, 2026 | 32,236.00 | 32,476.00 | 32,099.00 | 32,254.00 | - | 0.05% | 5,819 |
| Sep 8, 2026 | 32,317.00 | 32,384.00 | 32,161.00 | 32,239.00 | - | -0.36% | 3,042 |
| Sep 7, 2026 | 32,256.00 | 32,435.00 | 32,063.00 | 32,357.00 | - | -0.76% | 1,369 |
| Sep 4, 2026 | 32,717.00 | 33,048.00 | 32,181.00 | 32,605.50 | - | -1.34% | 3,479 |
| Sep 3, 2026 | 32,548.00 | 33,083.00 | 32,522.00 | 33,047.50 | - | 2.80% | 2,456 |
| Sep 2, 2026 | 31,791.00 | 32,355.00 | 31,673.00 | 32,146.00 | - | 0.33% | 2,639 |
| Sep 1, 2026 | 32,492.00 | 32,527.00 | 31,753.00 | 32,041.00 | - | -3.99% | 7,012 |
| Aug 28, 2026 | 33,700.00 | 33,812.00 | 32,903.00 | 33,374.00 | - | -0.63% | 3,096 |
| Aug 27, 2026 | 33,605.00 | 33,700.00 | 33,108.00 | 33,585.00 | - | 0.02% | 2,620 |
| Aug 26, 2026 | 33,747.00 | 33,811.00 | 33,497.00 | 33,579.00 | - | -0.63% | 2,831 |
| Aug 25, 2026 | 33,797.00 | 33,837.00 | 33,451.00 | 33,791.50 | - | -0.62% | 3,802 |
| Aug 24, 2026 | 33,763.00 | 34,061.00 | 33,730.00 | 34,001.00 | - | 1.37% | 4,617 |
| Aug 21, 2026 | 33,187.00 | 33,594.00 | 33,172.00 | 33,543.00 | - | 1.86% | 3,205 |
| Aug 20, 2026 | 32,729.00 | 33,053.00 | 32,445.00 | 32,930.00 | - | 0.66% | 3,512 |
| Aug 19, 2026 | 31,882.00 | 32,772.00 | 31,854.00 | 32,715.00 | - | 2.35% | 3,328 |
| Aug 18, 2026 | 32,253.00 | 32,395.00 | 31,445.00 | 31,965.00 | - | -1.32% | 1,376 |
| Aug 17, 2026 | 32,237.00 | 32,421.00 | 31,976.00 | 32,394.00 | - | 0.78% | 5,522 |
| Aug 14, 2026 | 31,874.00 | 32,298.00 | 31,832.00 | 32,142.00 | - | 0.20% | 1,736 |
| Aug 13, 2026 | 32,251.00 | 32,498.00 | 32,043.00 | 32,079.00 | - | -1.22% | 1,160 |
| Aug 12, 2026 | 32,350.00 | 32,589.00 | 32,248.17 | 32,476.00 | - | 0.94% | 2,534 |
| Aug 11, 2026 | 32,058.00 | 32,418.00 | 32,057.00 | 32,173.00 | - | 0.78% | 3,580 |
| Aug 10, 2026 | 32,071.00 | 32,080.00 | 31,750.00 | 31,924.00 | - | -0.29% | 2,511 |
| Aug 7, 2026 | 31,717.00 | 32,143.00 | 31,142.00 | 32,018.00 | - | 2.07% | 4,967 |
| Aug 6, 2026 | 31,382.00 | 31,597.00 | 31,204.00 | 31,368.00 | - | -0.03% | 6,560 |
| Aug 5, 2026 | 30,812.00 | 31,440.00 | 30,605.00 | 31,377.00 | - | 4.19% | 4,267 |
| Aug 4, 2026 | 30,053.00 | 30,294.00 | 29,898.00 | 30,114.00 | - | 0.98% | 2,467 |
| Aug 3, 2026 | 29,980.00 | 29,989.00 | 29,628.00 | 29,822.00 | - | 0.14% | 3,233 |
| Jul 31, 2026 | 29,981.00 | 30,120.00 | 29,780.00 | 29,780.00 | - | -1.57% | 2,016 |
| Jul 30, 2026 | 30,124.00 | 30,451.71 | 30,041.00 | 30,255.00 | - | 0.96% | 1,610 |
| Jul 29, 2026 | 30,212.00 | 30,222.00 | 29,853.00 | 29,967.00 | - | -0.43% | 1,770 |
| Jul 28, 2026 | 30,178.00 | 30,256.00 | 29,970.00 | 30,096.00 | - | -1.01% | 2,223 |
| Jul 27, 2026 | 30,493.00 | 30,653.00 | 30,336.00 | 30,404.00 | - | 0.28% | 4,373 |
| Jul 24, 2026 | 30,142.00 | 30,438.00 | 30,081.00 | 30,320.00 | - | 0.37% | 1,148 |
| Jul 23, 2026 | 30,574.00 | 30,586.69 | 30,099.00 | 30,209.00 | - | -2.11% | 1,029 |
| Jul 22, 2026 | 30,543.00 | 30,891.00 | 30,512.00 | 30,860.50 | - | 1.95% | 2,546 |
| Jul 21, 2026 | 30,114.00 | 30,279.00 | 30,013.60 | 30,270.00 | - | 1.94% | 1,991 |
| Jul 20, 2026 | 29,541.00 | 30,007.00 | 29,519.00 | 29,695.00 | - | 0.28% | 1,398 |
| Jul 17, 2026 | 29,467.00 | 29,628.00 | 29,289.00 | 29,611.00 | - | 0.16% | 2,020 |
| Jul 16, 2026 | 29,548.00 | 29,719.00 | 29,213.00 | 29,563.00 | - | -0.77% | 1,722 |
| Jul 15, 2026 | 29,866.00 | 30,149.00 | 29,768.00 | 29,793.00 | - | -1.59% | 1,077 |