Smart Gold ETF (NZE:GLD)
New Zealand · Delayed Price · Currency is NZD 3.858
-0.001 (-0.03%)
At close: Nov 6, 2026
NZE:GLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -0.03% | 64,782 |
| Nov 5, 2026 | 3.79 | 3.89 | 3.79 | 3.86 | 3.86 | 4.30% | 114,642 |
| Nov 4, 2026 | 3.71 | 3.74 | 3.70 | 3.70 | 3.70 | -0.43% | 34,654 |
| Nov 3, 2026 | 3.69 | 3.75 | 3.69 | 3.72 | 3.72 | 1.01% | 74,345 |
| Nov 2, 2026 | 3.65 | 3.69 | 3.62 | 3.68 | 3.68 | -1.89% | 71,703 |
| Oct 30, 2026 | 3.79 | 3.80 | 3.75 | 3.75 | 3.75 | -1.06% | 78,343 |
| Oct 29, 2026 | 3.80 | 3.85 | 3.79 | 3.79 | 3.79 | -0.03% | 57,373 |
| Oct 28, 2026 | 3.76 | 3.85 | 3.76 | 3.79 | 3.79 | 1.28% | 69,527 |
| Oct 27, 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | -0.05% | 108,522 |
| Oct 23, 2026 | 3.76 | 3.77 | 3.71 | 3.75 | 3.75 | -2.07% | 42,929 |
| Oct 22, 2026 | 3.86 | 3.87 | 3.80 | 3.82 | 3.82 | -0.86% | 31,816 |
| Oct 21, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.21% | 132,721 |
| Oct 20, 2026 | 3.89 | 3.89 | 3.84 | 3.87 | 3.87 | -1.53% | 123,742 |
| Oct 19, 2026 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | 0.18% | 139,046 |
| Oct 16, 2026 | 3.88 | 3.93 | 3.88 | 3.92 | 3.92 | 0.98% | 67,133 |
| Oct 15, 2026 | 3.89 | 3.91 | 3.87 | 3.88 | 3.88 | -1.05% | 76,551 |
| Oct 14, 2026 | 3.93 | 3.93 | 3.90 | 3.92 | 3.92 | -0.33% | 127,085 |
| Oct 13, 2026 | 3.93 | 3.96 | 3.93 | 3.93 | 3.93 | -1.03% | 131,112 |
| Oct 12, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.61% | 140,721 |
| Oct 9, 2026 | 3.92 | 3.95 | 3.89 | 3.95 | 3.95 | 0.79% | 141,840 |
| Oct 8, 2026 | 3.89 | 3.92 | 3.87 | 3.92 | 3.92 | 0.08% | 110,617 |
| Oct 7, 2026 | 3.92 | 3.93 | 3.89 | 3.92 | 3.92 | 0.62% | 65,392 |
| Oct 6, 2026 | 3.90 | 3.93 | 3.89 | 3.89 | 3.89 | -0.28% | 473,026 |
| Oct 5, 2026 | 3.94 | 3.95 | 3.90 | 3.90 | 3.90 | -0.86% | 46,175 |
| Oct 2, 2026 | 3.92 | 3.98 | 3.91 | 3.94 | 3.94 | -0.53% | 30,163 |
| Oct 1, 2026 | 3.89 | 3.96 | 3.89 | 3.96 | 3.96 | 1.02% | 60,499 |
| Sep 30, 2026 | 3.91 | 3.95 | 3.90 | 3.92 | 3.92 | 0.75% | 17,753 |
| Sep 29, 2026 | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | -0.89% | 59,675 |
| Sep 28, 2026 | 4.00 | 4.03 | 3.93 | 3.93 | 3.93 | -2.17% | 87,581 |
| Sep 25, 2026 | 3.95 | 4.03 | 3.95 | 4.01 | 4.01 | 0.55% | 122,314 |
| Sep 24, 2026 | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | -1.24% | 60,038 |
| Sep 23, 2026 | 4.00 | 4.05 | 4.00 | 4.04 | 4.04 | 0.22% | 47,897 |
| Sep 22, 2026 | 4.01 | 4.07 | 3.99 | 4.03 | 4.03 | -0.47% | 136,344 |
| Sep 21, 2026 | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | 0.65% | 201,118 |
| Sep 18, 2026 | 3.99 | 4.05 | 3.99 | 4.02 | 4.02 | 1.36% | 153,701 |
| Sep 17, 2026 | 3.97 | 4.01 | 3.94 | 3.97 | 3.97 | -0.97% | 125,222 |
| Sep 16, 2026 | 3.97 | 4.02 | 3.93 | 4.01 | 4.01 | 1.01% | 72,768 |
| Sep 15, 2026 | 3.95 | 3.97 | 3.92 | 3.97 | 3.97 | -0.40% | 50,249 |
| Sep 14, 2026 | 3.98 | 4.00 | 3.95 | 3.99 | 3.99 | 0.96% | 26,675 |
| Sep 11, 2026 | 3.98 | 3.98 | 3.92 | 3.95 | 3.95 | -0.73% | 143,920 |
| Sep 10, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | 0.53% | 18,441 |
| Sep 9, 2026 | 3.97 | 3.99 | 3.93 | 3.96 | 3.96 | -1.32% | 19,384 |
| Sep 8, 2026 | 3.97 | 4.04 | 3.97 | 4.01 | 4.01 | 1.21% | 79,024 |
| Sep 7, 2026 | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | -2.25% | 81,544 |
| Sep 4, 2026 | 4.05 | 4.06 | 4.00 | 4.05 | 4.05 | 0.52% | 170,421 |
| Sep 3, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | 3.33% | 29,278 |
| Sep 2, 2026 | 3.95 | 3.95 | 3.88 | 3.90 | 3.90 | -2.50% | 98,248 |
| Sep 1, 2026 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | 0.28% | 111,085 |
| Aug 31, 2026 | 4.03 | 4.03 | 3.96 | 3.99 | 3.99 | -2.23% | 139,085 |
| Aug 28, 2026 | 4.14 | 4.14 | 4.07 | 4.08 | 4.08 | -0.97% | 64,174 |