Lyxor Core Global Government (Dr) ETF (LON:GOUD)
London · Delayed Price · Currency is GBP · Price in USD 7.68
-0.01 (-0.10%)
Sep 22, 2026, 5:15 PM GMT
LON:GOUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.67 | 7.67 | 7.67 | 7.68 | 7.68 | -0.10% | 3 |
| Sep 21, 2026 | 7.70 | 7.70 | 7.70 | 7.69 | 7.69 | 0.33% | 1 |
| Sep 18, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.66 | -0.43% | - |
| Sep 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.15% | - |
| Sep 16, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.22% | - |
| Sep 15, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.10% | - |
| Sep 14, 2026 | 7.73 | 7.73 | 7.73 | 7.70 | 7.70 | -0.43% | 5 |
| Sep 11, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.09% | - |
| Sep 10, 2026 | 7.80 | 7.80 | 7.78 | 7.74 | 7.74 | -0.51% | 2 |
| Sep 9, 2026 | 7.81 | 7.81 | 7.81 | 7.78 | 7.78 | -0.35% | 3 |
| Sep 8, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.14% | - |
| Sep 7, 2026 | 7.81 | 7.81 | 7.81 | 7.80 | 7.80 | - | 9 |
| Sep 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.05% | - |
| Sep 3, 2026 | 7.77 | 7.77 | 7.77 | 7.80 | 7.80 | 0.67% | - |
| Sep 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.05% | 15 |
| Sep 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.48% | - |
| Aug 28, 2026 | 7.82 | 7.82 | 7.82 | 7.79 | 7.79 | -0.36% | 2 |
| Aug 27, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.06% | - |
| Aug 26, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.17% | - |
| Aug 25, 2026 | 7.83 | 7.83 | 7.83 | 7.84 | 7.84 | 0.22% | 1 |
| Aug 24, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.20% | - |
| Aug 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.17% | - |
| Aug 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.06% | - |
| Aug 19, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | 0.57% | 1 |
| Aug 18, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.21% | - |
| Aug 17, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.17% | - |
| Aug 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.10% | - |
| Aug 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.14% | - |
| Aug 12, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.03% | - |
| Aug 11, 2026 | 7.77 | 7.77 | 7.77 | 7.79 | 7.79 | 0.03% | 10 |
| Aug 10, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.33% | - |
| Aug 7, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.22% | - |
| Aug 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.29% | - |
| Aug 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.25% | - |
| Aug 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.22% | - |
| Aug 3, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.44% | - |
| Jul 31, 2026 | 7.75 | 7.76 | 7.75 | 7.75 | 7.75 | -0.30% | 15 |
| Jul 30, 2026 | 7.73 | 7.73 | 7.73 | 7.77 | 7.77 | 0.55% | - |
| Jul 29, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.30% | - |
| Jul 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.29% | - |
| Jul 27, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.11% | - |
| Jul 24, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.37% | - |
| Jul 23, 2026 | 7.72 | 7.72 | 7.72 | 7.69 | 7.69 | -0.43% | 2,900 |
| Jul 22, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.15% | - |
| Jul 21, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.17% | - |
| Jul 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.35% | - |
| Jul 17, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.18% | - |
| Jul 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.17% | - |
| Jul 15, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.01% | - |
| Jul 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% | - |