Smart Gold ETF (NZE:GLD)
New Zealand · Delayed Price · Currency is NZD 4.099
+0.080 (1.99%)
At close: Aug 24, 2026
NZE:GLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.07 | 4.14 | 4.07 | 4.10 | 4.10 | 1.99% | 299,672 |
| Aug 21, 2026 | 4.04 | 4.05 | 4.01 | 4.02 | 4.02 | -0.22% | 41,652 |
| Aug 20, 2026 | 4.05 | 4.07 | 3.99 | 4.03 | 4.03 | 2.23% | 55,707 |
| Aug 19, 2026 | 3.93 | 3.96 | 3.90 | 3.94 | 3.94 | -1.25% | 32,422 |
| Aug 18, 2026 | 3.96 | 3.99 | 3.94 | 3.99 | 3.99 | 1.01% | 105,228 |
| Aug 17, 2026 | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | 1.05% | 141,863 |
| Aug 14, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -2.28% | 37,227 |
| Aug 13, 2026 | 4.01 | 4.02 | 3.99 | 4.00 | 4.00 | -0.05% | 36,421 |
| Aug 12, 2026 | 3.97 | 4.00 | 3.95 | 4.00 | 4.00 | 0.33% | 46,678 |
| Aug 11, 2026 | 3.96 | 4.01 | 3.96 | 3.99 | 3.99 | 1.40% | 90,628 |
| Aug 10, 2026 | 3.90 | 3.94 | 3.88 | 3.93 | 3.93 | 1.44% | 102,316 |
| Aug 7, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | 0.73% | 77,062 |
| Aug 6, 2026 | 3.84 | 3.90 | 3.83 | 3.85 | 3.85 | 3.22% | 91,678 |
| Aug 5, 2026 | 3.70 | 3.74 | 3.66 | 3.73 | 3.73 | 1.11% | 76,476 |
| Aug 4, 2026 | 3.69 | 3.69 | 3.66 | 3.69 | 3.69 | -0.19% | 40,728 |
| Aug 3, 2026 | 3.67 | 3.70 | 3.66 | 3.70 | 3.70 | 0.16% | 145,868 |
| Jul 31, 2026 | 3.69 | 3.73 | 3.69 | 3.69 | 3.69 | 0.14% | 44,280 |
| Jul 30, 2026 | 3.70 | 3.75 | 3.69 | 3.69 | 3.69 | - | 191,575 |
| Jul 29, 2026 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -1.34% | 43,259 |
| Jul 28, 2026 | 3.74 | 3.77 | 3.73 | 3.74 | 3.74 | -0.21% | 25,827 |
| Jul 27, 2026 | 3.71 | 3.77 | 3.71 | 3.74 | 3.74 | 0.43% | 41,422 |
| Jul 24, 2026 | 3.75 | 3.75 | 3.71 | 3.73 | 3.73 | -1.11% | 35,060 |
| Jul 23, 2026 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | 0.48% | 61,411 |
| Jul 22, 2026 | 3.70 | 3.78 | 3.70 | 3.75 | 3.75 | 2.77% | 117,557 |
| Jul 21, 2026 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | -0.33% | 27,645 |
| Jul 20, 2026 | 3.64 | 3.66 | 3.63 | 3.66 | 3.66 | 1.38% | 57,118 |
| Jul 17, 2026 | 3.64 | 3.65 | 3.60 | 3.61 | 3.61 | -2.14% | 86,102 |
| Jul 16, 2026 | 3.70 | 3.71 | 3.67 | 3.69 | 3.69 | 0.24% | 48,397 |
| Jul 15, 2026 | 3.69 | 3.73 | 3.68 | 3.68 | 3.68 | -0.91% | 49,707 |
| Jul 14, 2026 | 3.73 | 3.73 | 3.68 | 3.72 | 3.72 | -1.17% | 46,287 |
| Jul 13, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.27% | 112,331 |
| Jul 9, 2026 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | -1.31% | 80,693 |
| Jul 8, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -1.24% | 68,493 |
| Jul 7, 2026 | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | -0.21% | 89,347 |
| Jul 6, 2026 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | -0.82% | 70,440 |
| Jul 3, 2026 | 3.83 | 3.91 | 3.83 | 3.91 | 3.91 | 2.84% | 34,798 |
| Jul 2, 2026 | 3.76 | 3.83 | 3.76 | 3.80 | 3.80 | 2.26% | 75,217 |
| Jul 1, 2026 | 3.74 | 3.78 | 3.72 | 3.72 | 3.72 | -0.51% | 51,307 |
| Jun 30, 2026 | 3.81 | 3.81 | 3.73 | 3.74 | 3.74 | -2.73% | 234,438 |
| Jun 29, 2026 | 3.83 | 3.87 | 3.81 | 3.84 | 3.84 | 2.10% | 61,513 |
| Jun 26, 2026 | 3.77 | 3.82 | 3.76 | 3.76 | 3.76 | -0.74% | 53,827 |
| Jun 25, 2026 | 3.80 | 3.80 | 3.74 | 3.79 | 3.79 | -0.55% | 135,200 |
| Jun 24, 2026 | 3.85 | 3.87 | 3.81 | 3.81 | 3.81 | -2.08% | 31,997 |
| Jun 23, 2026 | 3.89 | 3.93 | 3.87 | 3.89 | 3.89 | 0.28% | 40,009 |
| Jun 22, 2026 | 3.87 | 3.93 | 3.84 | 3.88 | 3.88 | 0.78% | 38,973 |
| Jun 19, 2026 | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | -3.48% | 24,908 |
| Jun 18, 2026 | 3.95 | 4.00 | 3.92 | 3.99 | 3.99 | 0.25% | 46,204 |
| Jun 17, 2026 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 0.63% | 45,962 |
| Jun 16, 2026 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | 0.05% | 57,815 |
| Jun 15, 2026 | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | 2.78% | 211,075 |