Smart Gold ETF (NZE:GLD)
New Zealand · Delayed Price · Currency is NZD 4.048
-0.012 (-0.30%)
At close: Jun 5, 2026
NZE:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.06 | 4.07 | 4.03 | 4.05 | 4.05 | -0.30% | 16,788 |
| Jun 4, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 1.00% | 45,746 |
| Jun 3, 2026 | 4.04 | 4.04 | 4.01 | 4.02 | 4.02 | -0.74% | 30,751 |
| Jun 2, 2026 | 4.03 | 4.06 | 4.00 | 4.05 | 4.05 | 0.52% | 195,850 |
| May 29, 2026 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 1.23% | 47,701 |
| May 28, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -2.90% | 69,134 |
| May 27, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -0.87% | 50,021 |
| May 26, 2026 | 4.15 | 4.16 | 4.14 | 4.14 | 4.14 | -0.60% | 21,419 |
| May 25, 2026 | 4.09 | 4.16 | 4.09 | 4.16 | 4.16 | 1.46% | 101,185 |
| May 22, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -1.18% | 42,323 |
| May 21, 2026 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 1.49% | 54,074 |
| May 20, 2026 | 4.11 | 4.11 | 4.08 | 4.09 | 4.09 | -1.78% | 87,621 |
| May 19, 2026 | 4.15 | 4.18 | 4.13 | 4.16 | 4.16 | 0.68% | 32,036 |
| May 18, 2026 | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | -1.55% | 62,514 |
| May 15, 2026 | 4.18 | 4.21 | 4.16 | 4.20 | 4.20 | -0.47% | 49,610 |
| May 14, 2026 | 4.24 | 4.24 | 4.21 | 4.22 | 4.22 | -0.64% | 25,728 |
| May 13, 2026 | 4.22 | 4.25 | 4.20 | 4.25 | 4.25 | 0.50% | 48,908 |
| May 12, 2026 | 4.21 | 4.28 | 4.21 | 4.23 | 4.23 | 0.14% | 68,488 |
| May 11, 2026 | 4.25 | 4.25 | 4.18 | 4.22 | 4.22 | -0.50% | 234,941 |
| May 8, 2026 | 4.21 | 4.25 | 4.21 | 4.24 | 4.24 | 0.95% | 41,489 |
| May 7, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | 0.26% | 54,318 |
| May 6, 2026 | 4.12 | 4.19 | 4.11 | 4.19 | 4.19 | 1.85% | 100,074 |
| May 5, 2026 | 4.12 | 4.16 | 4.10 | 4.11 | 4.11 | -1.70% | 47,356 |
| May 4, 2026 | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | -0.48% | 76,016 |
| May 1, 2026 | 4.21 | 4.21 | 4.17 | 4.20 | 4.20 | 1.01% | 59,270 |
| Apr 30, 2026 | 4.17 | 4.20 | 4.16 | 4.16 | 4.16 | -0.90% | 150,561 |
| Apr 29, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | -0.24% | 36,983 |
| Apr 28, 2026 | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | -1.06% | 104,559 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | 0.12% | 34,205 |
| Apr 23, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.55% | 38,574 |
| Apr 22, 2026 | 4.35 | 4.35 | 4.29 | 4.32 | 4.32 | -1.08% | 59,514 |
| Apr 21, 2026 | 4.37 | 4.39 | 4.35 | 4.36 | 4.36 | 0.58% | 32,088 |
| Apr 20, 2026 | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | 0.14% | 153,814 |
| Apr 17, 2026 | 4.35 | 4.38 | 4.33 | 4.33 | 4.33 | -1.16% | 53,195 |
| Apr 16, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 0.30% | 23,521 |
| Apr 15, 2026 | 4.34 | 4.42 | 4.34 | 4.37 | 4.37 | 1.06% | 57,140 |
| Apr 14, 2026 | 4.38 | 4.38 | 4.31 | 4.33 | 4.33 | - | 78,038 |
| Apr 13, 2026 | 4.32 | 4.37 | 4.30 | 4.33 | 4.33 | -1.26% | 104,194 |
| Apr 10, 2026 | 4.38 | 4.38 | 4.35 | 4.38 | 4.38 | 1.39% | 19,675 |
| Apr 9, 2026 | 4.46 | 4.46 | 4.30 | 4.32 | 4.32 | -2.59% | 61,889 |
| Apr 8, 2026 | 4.40 | 4.48 | 4.38 | 4.44 | 4.44 | 1.09% | 130,964 |
| Apr 7, 2026 | 4.35 | 4.39 | 4.34 | 4.39 | 4.39 | -0.23% | 143,065 |
| Apr 2, 2026 | 4.40 | 4.47 | 4.37 | 4.40 | 4.40 | 0.73% | 199,411 |
| Apr 1, 2026 | 4.32 | 4.40 | 4.32 | 4.37 | 4.37 | 1.91% | 104,144 |
| Mar 31, 2026 | 4.25 | 4.31 | 4.19 | 4.28 | 4.28 | 1.21% | 109,811 |
| Mar 30, 2026 | 4.17 | 4.23 | 4.13 | 4.23 | 4.23 | 2.40% | 115,354 |
| Mar 27, 2026 | 4.09 | 4.13 | 4.04 | 4.13 | 4.13 | -0.58% | 159,579 |
| Mar 26, 2026 | 4.25 | 4.25 | 4.14 | 4.16 | 4.16 | -1.56% | 192,773 |
| Mar 25, 2026 | 4.07 | 4.24 | 4.07 | 4.22 | 4.22 | 5.21% | 246,059 |
| Mar 24, 2026 | 4.05 | 4.09 | 3.98 | 4.01 | 4.01 | -0.15% | 130,950 |