Canada markets closed

Gold Bullion Securities (GBS.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
221.33-5.65 (-2.49%)
At close: 03:59PM BST
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024222.81222.84220.62221.33221.33655
Jul 18, 2024227.62227.62226.56226.99226.991,289
Jul 17, 2024227.08228.21226.56226.79226.793,870
Jul 16, 2024224.14226.64223.92226.48226.484,041
Jul 15, 2024221.18224.20221.18224.29224.293,540
Jul 12, 2024221.36222.10220.33221.99221.991,669
Jul 11, 2024219.23223.10219.00222.85222.857,870
Jul 10, 2024218.46219.11218.36219.07219.072,753
Jul 09, 2024217.56217.80216.65216.65216.652,035
Jul 08, 2024218.93219.11218.37218.15218.152,455
Jul 05, 2024217.61219.41217.10219.57219.571,205
Jul 04, 2024216.88217.31216.84217.23217.231,306
Jul 03, 2024215.59217.70215.43217.58217.586,261
Jul 02, 2024214.45214.86213.72214.35214.351,176
Jul 01, 2024214.19215.00213.89214.19214.191,374
Jun 28, 2024214.36215.30213.95214.40214.405,295
Jun 27, 2024211.89214.00211.80214.26214.264,202
Jun 26, 2024213.37213.44211.28211.90211.906,829
Jun 25, 2024214.25214.84214.05213.74213.742,239
Jun 24, 2024213.95214.66213.85214.62214.622,195
Jun 21, 2024217.09217.76214.15214.21214.213,258
Jun 20, 2024215.81217.13214.94216.60216.605,937
Jun 19, 2024214.65214.98214.17214.25214.255,896
Jun 18, 2024213.71214.26212.42214.12214.121,987
Jun 17, 2024213.48214.22213.34213.66213.6612,106
Jun 14, 2024213.05214.92212.74214.32214.321,694
Jun 13, 2024213.20214.14212.37212.62212.623,663
Jun 12, 2024213.20215.40212.90214.59214.592,407
Jun 11, 2024212.07213.33212.07212.96212.96657
Jun 10, 2024211.18212.52211.00212.24212.241,093
Jun 07, 2024218.70219.06212.53212.59212.594,848
Jun 06, 2024218.00218.59216.92218.78218.785,249
Jun 05, 2024214.83216.70214.83216.60216.603,942
Jun 04, 2024215.86215.86213.14214.26214.262,424
Jun 03, 2024213.93216.00213.93215.77215.772,595
May 31, 2024215.93217.31214.44214.71214.71351
May 30, 2024215.00216.36214.95215.76215.761,617
May 29, 2024216.83216.99215.56215.51215.513,270
May 28, 2024215.66217.44215.52216.21216.211,256
May 24, 2024215.41216.15215.19215.07215.071,845
May 23, 2024217.80218.07215.57215.69215.694,448
May 22, 2024222.66222.72219.75220.13220.131,601
May 21, 2024222.06223.85217.60223.73223.731,217
May 20, 2024224.69225.00222.26223.35223.352,266
May 17, 2024219.70222.01219.37221.72221.722,775
May 16, 2024219.89220.08218.49219.39219.393,348
May 15, 2024217.38218.82216.95219.63219.633,110
May 14, 2024215.34217.09214.21216.84216.844,080
May 13, 2024216.42216.42215.06215.01215.011,448
May 10, 2024218.21218.74217.28217.80217.802,131
May 09, 2024212.92215.34212.58215.01215.015,923
May 08, 2024213.29213.46212.44213.55213.551,722
May 07, 2024213.78214.03212.10213.26213.268,745
May 03, 2024211.90213.65209.90211.32211.323,231
May 02, 2024213.07213.12211.03212.27212.273,456
May 01, 2024210.64212.41210.39212.71212.71971
Apr 30, 2024214.00217.49211.31212.00212.001,717
Apr 29, 2024214.69215.81214.61215.38215.383,815
Apr 26, 2024216.25216.60215.07213.86213.863,793
Apr 25, 2024213.90215.67213.47214.96214.961,939
Apr 24, 2024214.45215.90213.09214.77214.7714,709
Apr 23, 2024212.16228.25211.42214.02214.029,619
Apr 22, 2024217.10217.71214.97215.17215.175,883
Apr 19, 2024220.19220.59218.89220.54220.542,471
Apr 18, 2024219.25219.82218.90219.68219.681,765
Apr 17, 2024219.42220.52219.26220.32220.324,589
Apr 16, 2024218.77220.07215.82219.29219.292,851
Apr 15, 2024217.00217.50214.45216.46216.467,431
Apr 12, 2024220.58223.86218.43220.61220.615,100
Apr 11, 2024215.40216.13214.99215.49215.49879
Apr 10, 2024217.09217.11212.66215.41215.414,367
Apr 09, 2024216.02218.00208.21216.19216.195,533
Apr 08, 2024215.18215.92213.73214.79214.792,104
Apr 05, 2024210.04214.38210.04214.05214.053,302
Apr 04, 2024211.66211.74210.57211.37211.375,366
Apr 03, 2024210.15210.66208.89210.76210.7610,845
Apr 02, 2024207.84209.54199.85207.88207.885,444
Mar 28, 2024202.25204.38202.20203.25203.256,103
Mar 27, 2024200.90202.17200.62202.01202.014,905
Mar 26, 2024200.19202.60190.04200.66200.6610,144
Mar 25, 2024199.65200.87199.55200.70200.706,006
Mar 22, 2024199.65200.79199.60199.63199.632,964
Mar 21, 2024203.35203.45199.97200.74200.745,119
Mar 20, 2024198.87199.53198.39198.84198.845,106
Mar 19, 2024198.65199.06198.10198.71198.711,862
Mar 18, 2024198.34199.25198.32198.95198.955,318
Mar 15, 2024199.70200.10198.96199.38199.382,662
Mar 14, 2024199.90200.13198.52199.08199.086,398
Mar 13, 2024199.06200.43198.94200.37200.374,537
Mar 12, 2024200.75201.00195.56199.35199.356,578
Mar 11, 2024201.16201.26200.37201.01201.011,619
Mar 08, 2024199.22200.95199.22200.49200.499,298
Mar 07, 2024198.84199.34198.35198.93198.933,956
Mar 06, 2024196.22198.08195.97197.88197.8810,970
Mar 05, 2024195.02197.22187.76196.02196.027,942
Mar 04, 2024192.37195.14192.00195.14195.148,412
Mar 01, 2024188.65190.32188.31191.26191.264,363
Feb 29, 2024187.79189.02187.14188.54188.5410,503
Feb 28, 2024186.94187.70186.79187.51187.511,900
Feb 27, 2024187.67187.84184.67187.46187.463,682
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...