Xtrackers IE Physical Gold GBP Hedged ETC Underlying Tracker 2020-23.05.80 (Exp.08.04.80) on Gold Secured (LON:XGDG)
London · Delayed Price · Currency is GBP · Price in GBX 4,953.00
-32.00 (-0.64%)
Sep 23, 2026, 12:36 PM GMT
LON:XGDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,964.97 | 5,003.00 | 4,949.00 | 4,985.00 | - | -0.56% | 25,454 |
| Sep 21, 2026 | 5,010.00 | 5,032.68 | 4,993.03 | 5,013.00 | - | -0.06% | 7,439 |
| Sep 18, 2026 | 5,062.00 | 5,068.00 | 5,004.00 | 5,016.00 | - | -0.08% | 2,507 |
| Sep 17, 2026 | 4,968.00 | 5,034.00 | 4,955.00 | 5,020.00 | - | 0.26% | 4,438 |
| Sep 16, 2026 | 4,992.00 | 5,007.00 | 4,986.30 | 5,007.00 | - | 1.48% | 3,644 |
| Sep 15, 2026 | 4,946.00 | 4,946.00 | 4,912.00 | 4,934.00 | - | -0.26% | 5,806 |
| Sep 14, 2026 | 4,981.00 | 4,981.00 | 4,914.00 | 4,947.00 | - | -1.79% | 4,407 |
| Sep 11, 2026 | 5,015.00 | 5,057.00 | 4,986.30 | 5,037.00 | - | 0.08% | 6,879 |
| Sep 10, 2026 | 5,093.00 | 5,093.00 | 5,010.00 | 5,033.00 | - | -0.60% | 3,685 |
| Sep 9, 2026 | 5,073.00 | 5,105.00 | 5,043.00 | 5,063.50 | - | -0.13% | 12,041 |
| Sep 8, 2026 | 5,075.00 | 5,075.00 | 5,058.03 | 5,070.00 | - | -0.26% | 2,332 |
| Sep 7, 2026 | 5,090.00 | 5,094.00 | 5,056.97 | 5,083.00 | - | -0.65% | 4,078 |
| Sep 4, 2026 | 5,143.00 | 5,156.93 | 5,046.28 | 5,116.50 | - | -1.36% | 22,277 |
| Sep 3, 2026 | 5,098.00 | 5,197.00 | 5,095.00 | 5,187.00 | - | 2.98% | 72,805 |
| Sep 2, 2026 | 4,966.00 | 5,057.89 | 4,966.00 | 5,037.00 | - | 0.13% | 12,438 |
| Sep 1, 2026 | 5,107.00 | 5,110.69 | 4,996.94 | 5,030.50 | - | -4.20% | 4,275 |
| Aug 28, 2026 | 5,314.00 | 5,317.00 | 5,245.00 | 5,251.00 | - | -0.87% | 5,276 |
| Aug 27, 2026 | 5,299.00 | 5,308.97 | 5,265.69 | 5,297.00 | - | -0.04% | 2,519 |
| Aug 26, 2026 | 5,329.00 | 5,386.50 | 5,297.00 | 5,299.00 | - | -1.06% | 6,252 |
| Aug 25, 2026 | 5,346.00 | 5,356.00 | 5,319.00 | 5,356.00 | - | -0.50% | 5,672 |
| Aug 24, 2026 | 5,347.00 | 5,390.00 | 5,341.00 | 5,383.00 | - | 1.41% | 9,847 |
| Aug 21, 2026 | 5,300.00 | 5,308.00 | 5,257.03 | 5,308.00 | - | 1.60% | 5,506 |
| Aug 20, 2026 | 5,173.00 | 5,224.50 | 5,156.00 | 5,224.50 | - | 1.09% | 9,417 |
| Aug 19, 2026 | 5,014.00 | 5,170.00 | 5,013.70 | 5,168.00 | - | 2.78% | 6,898 |
| Aug 18, 2026 | 5,061.00 | 5,076.98 | 5,023.00 | 5,028.00 | - | -1.35% | 5,361 |
| Aug 17, 2026 | 5,068.00 | 5,102.00 | 5,050.18 | 5,097.00 | - | 0.77% | 7,375 |
| Aug 14, 2026 | 4,995.00 | 5,063.00 | 4,995.00 | 5,058.00 | - | 0.62% | 4,033 |
| Aug 13, 2026 | 5,045.00 | 5,068.68 | 5,024.00 | 5,027.00 | - | -1.30% | 10,589 |
| Aug 12, 2026 | 5,081.00 | 5,121.00 | 5,074.01 | 5,093.00 | - | 0.95% | 8,738 |
| Aug 11, 2026 | 5,035.00 | 5,115.00 | 4,999.00 | 5,045.00 | - | 0.64% | 6,639 |
| Aug 10, 2026 | 5,026.00 | 5,026.00 | 4,991.70 | 5,013.00 | - | -0.02% | 6,648 |
| Aug 7, 2026 | 4,954.00 | 5,025.00 | 4,946.70 | 5,014.00 | - | 2.20% | 9,456 |
| Aug 6, 2026 | 4,909.00 | 4,927.00 | 4,895.97 | 4,906.00 | - | 0.04% | 15,705 |
| Aug 5, 2026 | 4,803.00 | 4,915.00 | 4,790.30 | 4,904.00 | - | 4.32% | 11,198 |
| Aug 4, 2026 | 4,672.00 | 4,716.80 | 4,666.20 | 4,701.00 | - | 1.03% | 8,392 |
| Aug 3, 2026 | 4,679.00 | 4,683.00 | 4,649.68 | 4,653.00 | - | -0.06% | 2,804 |
| Jul 31, 2026 | 4,701.00 | 4,703.71 | 4,651.00 | 4,656.00 | - | -1.46% | 2,013 |
| Jul 30, 2026 | 4,664.00 | 4,735.21 | 4,664.00 | 4,725.00 | - | 2.14% | 5,284 |
| Jul 29, 2026 | 4,661.00 | 4,661.80 | 4,618.00 | 4,626.00 | - | -0.54% | 7,660 |
| Jul 28, 2026 | 4,638.00 | 4,671.98 | 4,634.00 | 4,651.00 | - | -1.00% | 4,306 |
| Jul 27, 2026 | 4,724.00 | 4,730.20 | 4,695.22 | 4,698.00 | - | 0.02% | 4,402 |
| Jul 24, 2026 | 4,678.00 | 4,697.00 | 4,657.02 | 4,697.00 | - | 0.66% | 2,776 |
| Jul 23, 2026 | 4,722.00 | 4,747.00 | 4,663.00 | 4,666.00 | - | -2.67% | 3,859 |
| Jul 22, 2026 | 4,751.00 | 4,802.11 | 4,741.30 | 4,794.00 | - | 1.87% | 4,727 |
| Jul 21, 2026 | 4,688.00 | 4,706.00 | 4,674.00 | 4,706.00 | - | 1.71% | 2,571 |
| Jul 20, 2026 | 4,619.00 | 4,639.00 | 4,619.00 | 4,627.00 | - | 0.04% | 5,200 |
| Jul 17, 2026 | 4,617.00 | 4,625.00 | 4,579.80 | 4,625.00 | - | -0.13% | 6,254 |
| Jul 16, 2026 | 4,655.00 | 4,656.00 | 4,605.00 | 4,631.00 | - | -0.81% | 6,228 |
| Jul 15, 2026 | 4,645.00 | 4,700.59 | 4,645.00 | 4,669.00 | - | -0.93% | 5,188 |
| Jul 14, 2026 | 4,636.00 | 4,734.09 | 4,632.80 | 4,713.00 | - | 1.77% | 17,804 |