Gold Bullion Securities (GBS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:22PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 211.90 | 213.65 | 209.90 | 211.32 | 211.32 | 3,231 |
| May 02, 2024 | 213.07 | 213.12 | 211.03 | 212.27 | 212.27 | 3,456 |
| May 01, 2024 | 210.64 | 212.41 | 210.39 | 212.71 | 212.71 | 971 |
| Apr 30, 2024 | 214.00 | 217.49 | 211.31 | 212.00 | 212.00 | 1,717 |
| Apr 29, 2024 | 214.69 | 215.81 | 214.61 | 215.38 | 215.38 | 3,815 |
| Apr 26, 2024 | 216.25 | 216.60 | 215.07 | 213.86 | 213.86 | 3,793 |
| Apr 25, 2024 | 213.90 | 215.67 | 213.47 | 214.96 | 214.96 | 1,939 |
| Apr 24, 2024 | 214.45 | 215.90 | 213.09 | 214.77 | 214.77 | 14,709 |
| Apr 23, 2024 | 212.16 | 228.25 | 211.42 | 214.02 | 214.02 | 9,619 |
| Apr 22, 2024 | 217.10 | 217.71 | 214.97 | 215.17 | 215.17 | 5,883 |
| Apr 19, 2024 | 220.19 | 220.59 | 218.89 | 220.54 | 220.54 | 2,471 |
| Apr 18, 2024 | 219.25 | 219.82 | 218.90 | 219.68 | 219.68 | 1,765 |
| Apr 17, 2024 | 219.42 | 220.52 | 219.26 | 220.32 | 220.32 | 4,589 |
| Apr 16, 2024 | 218.77 | 220.07 | 215.82 | 219.29 | 219.29 | 2,851 |
| Apr 15, 2024 | 217.00 | 217.50 | 214.45 | 216.46 | 216.46 | 7,431 |
| Apr 12, 2024 | 220.58 | 223.86 | 218.43 | 220.61 | 220.61 | 5,100 |
| Apr 11, 2024 | 215.40 | 216.13 | 214.99 | 215.49 | 215.49 | 879 |
| Apr 10, 2024 | 217.09 | 217.11 | 212.66 | 215.41 | 215.41 | 4,367 |
| Apr 09, 2024 | 216.02 | 218.00 | 208.21 | 216.19 | 216.19 | 5,533 |
| Apr 08, 2024 | 215.18 | 215.92 | 213.73 | 214.79 | 214.79 | 2,104 |
| Apr 05, 2024 | 210.04 | 214.38 | 210.04 | 214.05 | 214.05 | 3,302 |
| Apr 04, 2024 | 211.66 | 211.74 | 210.57 | 211.37 | 211.37 | 5,366 |
| Apr 03, 2024 | 210.15 | 210.66 | 208.89 | 210.76 | 210.76 | 10,845 |
| Apr 02, 2024 | 207.84 | 209.54 | 199.85 | 207.88 | 207.88 | 5,444 |
| Mar 28, 2024 | 202.25 | 204.38 | 202.20 | 203.25 | 203.25 | 6,103 |
| Mar 27, 2024 | 200.90 | 202.17 | 200.62 | 202.01 | 202.01 | 4,905 |
| Mar 26, 2024 | 200.19 | 202.60 | 190.04 | 200.66 | 200.66 | 10,144 |
| Mar 25, 2024 | 199.65 | 200.87 | 199.55 | 200.70 | 200.70 | 6,006 |
| Mar 22, 2024 | 199.65 | 200.79 | 199.60 | 199.63 | 199.63 | 2,964 |
| Mar 21, 2024 | 203.35 | 203.45 | 199.97 | 200.74 | 200.74 | 5,119 |
| Mar 20, 2024 | 198.87 | 199.53 | 198.39 | 198.84 | 198.84 | 5,106 |
| Mar 19, 2024 | 198.65 | 199.06 | 198.10 | 198.71 | 198.71 | 1,862 |
| Mar 18, 2024 | 198.34 | 199.25 | 198.32 | 198.95 | 198.95 | 5,318 |
| Mar 15, 2024 | 199.70 | 200.10 | 198.96 | 199.38 | 199.38 | 2,662 |
| Mar 14, 2024 | 199.90 | 200.13 | 198.52 | 199.08 | 199.08 | 6,398 |
| Mar 13, 2024 | 199.06 | 200.43 | 198.94 | 200.37 | 200.37 | 4,537 |
| Mar 12, 2024 | 200.75 | 201.00 | 195.56 | 199.35 | 199.35 | 6,578 |
| Mar 11, 2024 | 201.16 | 201.26 | 200.37 | 201.01 | 201.01 | 1,619 |
| Mar 08, 2024 | 199.22 | 200.95 | 199.22 | 200.49 | 200.49 | 9,298 |
| Mar 07, 2024 | 198.84 | 199.34 | 198.35 | 198.93 | 198.93 | 3,956 |
| Mar 06, 2024 | 196.22 | 198.08 | 195.97 | 197.88 | 197.88 | 10,970 |
| Mar 05, 2024 | 195.02 | 197.22 | 187.76 | 196.02 | 196.02 | 7,942 |
| Mar 04, 2024 | 192.37 | 195.14 | 192.00 | 195.14 | 195.14 | 8,412 |
| Mar 01, 2024 | 188.65 | 190.32 | 188.31 | 191.26 | 191.26 | 4,363 |
| Feb 29, 2024 | 187.79 | 189.02 | 187.14 | 188.54 | 188.54 | 10,503 |
| Feb 28, 2024 | 186.94 | 187.70 | 186.79 | 187.51 | 187.51 | 1,900 |
| Feb 27, 2024 | 187.67 | 187.84 | 184.67 | 187.46 | 187.46 | 3,682 |
| Feb 26, 2024 | 187.56 | 187.57 | 186.86 | 185.71 | 185.71 | 2,536 |
| Feb 23, 2024 | 186.23 | 187.55 | 186.23 | 187.49 | 187.49 | 5,067 |
| Feb 22, 2024 | 187.27 | 187.56 | 186.35 | 186.48 | 186.48 | 1,785 |
| Feb 21, 2024 | 187.10 | 187.19 | 186.55 | 186.62 | 186.62 | 1,978 |
| Feb 20, 2024 | 186.45 | 187.17 | 183.53 | 186.98 | 186.98 | 822 |
| Feb 19, 2024 | 186.42 | 186.42 | 185.71 | 185.93 | 185.93 | 1,739 |
| Feb 16, 2024 | 184.90 | 185.45 | 184.03 | 185.21 | 185.21 | 2,586 |
| Feb 15, 2024 | 183.81 | 185.12 | 183.81 | 184.37 | 184.37 | 3,793 |
| Feb 14, 2024 | 183.52 | 183.76 | 182.94 | 183.63 | 183.63 | 2,404 |
| Feb 13, 2024 | 186.79 | 187.12 | 183.65 | 184.19 | 184.19 | 4,695 |
| Feb 12, 2024 | 186.77 | 186.91 | 185.64 | 185.82 | 185.82 | 3,452 |
| Feb 09, 2024 | 187.40 | 187.46 | 186.33 | 186.49 | 186.49 | 2,279 |
| Feb 08, 2024 | 187.22 | 187.79 | 186.39 | 187.15 | 187.15 | 6,536 |
| Feb 07, 2024 | 187.45 | 189.95 | 187.41 | 188.12 | 188.12 | 4,651 |
| Feb 06, 2024 | 186.80 | 188.11 | 186.69 | 187.84 | 187.84 | 2,459 |
| Feb 05, 2024 | 186.93 | 186.93 | 185.87 | 186.31 | 186.31 | 3,427 |
| Feb 02, 2024 | 189.56 | 189.68 | 187.12 | 187.65 | 187.65 | 7,108 |
| Feb 01, 2024 | 188.39 | 190.00 | 187.23 | 189.95 | 189.95 | 11,115 |
| Jan 31, 2024 | 187.78 | 189.53 | 187.78 | 189.13 | 189.13 | 6,566 |
| Jan 30, 2024 | 187.94 | 188.78 | 186.18 | 187.50 | 187.50 | 4,058 |
| Jan 29, 2024 | 187.28 | 187.75 | 186.50 | 186.88 | 186.88 | 3,629 |
| Jan 26, 2024 | 186.45 | 186.70 | 185.98 | 186.00 | 186.00 | 2,715 |
| Jan 25, 2024 | 185.86 | 188.27 | 184.06 | 185.30 | 185.30 | 2,161 |
| Jan 24, 2024 | 187.21 | 187.73 | 185.67 | 185.83 | 185.83 | 14,200 |
| Jan 23, 2024 | 187.44 | 187.44 | 185.34 | 186.66 | 186.66 | 4,774 |
| Jan 22, 2024 | 186.54 | 186.95 | 185.97 | 185.45 | 185.45 | 3,848 |
| Jan 19, 2024 | 187.08 | 187.98 | 186.70 | 186.82 | 186.82 | 6,051 |
| Jan 18, 2024 | 185.54 | 185.99 | 185.36 | 186.07 | 186.07 | 5,471 |
| Jan 17, 2024 | 186.89 | 187.03 | 185.21 | 185.38 | 185.38 | 5,154 |
| Jan 16, 2024 | 188.12 | 188.36 | 187.42 | 187.90 | 187.90 | 2,940 |
| Jan 15, 2024 | 189.33 | 189.70 | 189.25 | 189.54 | 189.54 | 1,137 |
| Jan 12, 2024 | 187.97 | 190.19 | 187.97 | 189.62 | 189.62 | 2,366 |
| Jan 11, 2024 | 187.57 | 188.00 | 186.34 | 186.23 | 186.23 | 6,221 |
| Jan 10, 2024 | 187.33 | 188.23 | 186.80 | 186.96 | 186.96 | 3,800 |
| Jan 09, 2024 | 187.48 | 189.71 | 186.96 | 187.22 | 187.22 | 14,940 |
| Jan 08, 2024 | 187.46 | 187.89 | 186.20 | 187.65 | 187.65 | 3,953 |
| Jan 05, 2024 | 188.47 | 190.09 | 186.95 | 189.15 | 189.15 | 2,197 |
| Jan 04, 2024 | 188.87 | 189.10 | 187.90 | 188.67 | 188.67 | 1,055 |
| Jan 03, 2024 | 190.33 | 190.36 | 187.50 | 187.74 | 187.74 | 7,139 |
| Jan 02, 2024 | 191.38 | 191.78 | 180.81 | 189.99 | 189.99 | 2,579 |
| Dec 29, 2023 | 191.17 | 191.17 | 190.35 | 190.74 | 190.74 | 1,204 |
| Dec 28, 2023 | 192.65 | 192.65 | 191.15 | 191.50 | 191.50 | 8,460 |
| Dec 27, 2023 | 190.43 | 192.00 | 190.33 | 191.90 | 191.90 | 2,520 |
| Dec 22, 2023 | 189.14 | 190.18 | 189.14 | 190.43 | 190.43 | 2,239 |
| Dec 21, 2023 | 187.89 | 188.63 | 187.57 | 188.65 | 188.65 | 4,072 |
| Dec 20, 2023 | 188.40 | 188.40 | 187.36 | 187.75 | 187.75 | 10,443 |
| Dec 19, 2023 | 186.84 | 188.55 | 183.25 | 188.71 | 188.71 | 11,172 |
| Dec 18, 2023 | 186.60 | 186.85 | 186.30 | 186.64 | 186.64 | 1,390 |
| Dec 15, 2023 | 188.10 | 190.44 | 187.04 | 187.88 | 187.88 | 58,077 |
| Dec 14, 2023 | 187.56 | 188.81 | 187.20 | 188.15 | 188.15 | 38,372 |
| Dec 13, 2023 | 182.66 | 183.00 | 182.66 | 182.90 | 182.90 | 10,346 |
| Dec 12, 2023 | 183.36 | 188.74 | 181.06 | 182.91 | 182.91 | 4,993 |
| Dec 11, 2023 | 183.83 | 184.22 | 182.75 | 182.85 | 182.85 | 25,056 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.