Leverage Shares 2x Goldman Sachs ETP Securities A (GS2.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 08:00AM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| May 01, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Apr 30, 2024 | 30.09 | 30.09 | 30.09 | 30.36 | 30.36 | 44 |
| Apr 29, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Apr 26, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Apr 25, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Apr 24, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| Apr 23, 2024 | 26.27 | 26.27 | 26.27 | 29.50 | 29.50 | 69 |
| Apr 22, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| Apr 19, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| Apr 18, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| Apr 17, 2024 | 26.27 | 26.27 | 26.27 | 26.93 | 26.93 | 66 |
| Apr 16, 2024 | 26.13 | 26.13 | 26.13 | 26.41 | 26.41 | 8 |
| Apr 15, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| Apr 12, 2024 | 26.60 | 26.60 | 25.46 | 25.13 | 25.13 | 61 |
| Apr 11, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Apr 10, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| Apr 09, 2024 | 28.14 | 28.23 | 28.14 | 27.83 | 27.83 | 120 |
| Apr 08, 2024 | 27.77 | 27.77 | 27.77 | 28.10 | 28.10 | 120 |
| Apr 05, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| Apr 04, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| Apr 03, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| Apr 02, 2024 | 28.54 | 28.54 | 28.54 | 28.31 | 28.31 | 110 |
| Mar 28, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Mar 27, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| Mar 26, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| Mar 25, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| Mar 22, 2024 | 28.59 | 28.59 | 28.56 | 27.83 | 27.83 | 124 |
| Mar 21, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| Mar 20, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| Mar 19, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| Mar 18, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| Mar 15, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| Mar 14, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| Mar 13, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Mar 12, 2024 | 25.80 | 25.80 | 25.80 | 25.17 | 25.17 | 6 |
| Mar 11, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Mar 08, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| Mar 07, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| Mar 06, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| Mar 05, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| Mar 04, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| Mar 01, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| Feb 29, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| Feb 28, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Feb 27, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| Feb 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Feb 23, 2024 | 25.54 | 25.54 | 25.54 | 26.04 | 26.04 | 126 |
| Feb 22, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Feb 21, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Feb 20, 2024 | 24.72 | 24.72 | 24.72 | 24.47 | 24.47 | 18 |
| Feb 19, 2024 | 24.26 | 24.26 | 24.26 | 24.53 | 24.53 | 4 |
| Feb 16, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| Feb 15, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| Feb 14, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| Feb 13, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| Feb 12, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| Feb 09, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| Feb 08, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| Feb 07, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| Feb 06, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| Feb 05, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Feb 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Feb 01, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jan 31, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Jan 30, 2024 | 25.62 | 25.62 | 25.62 | 24.76 | 24.76 | 14 |
| Jan 29, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| Jan 26, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| Jan 25, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| Jan 24, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| Jan 23, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| Jan 22, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| Jan 19, 2024 | 24.25 | 24.25 | 24.25 | 23.98 | 23.98 | 140 |
| Jan 18, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| Jan 17, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| Jan 16, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| Jan 15, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| Jan 12, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Jan 11, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| Jan 10, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| Jan 09, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Jan 08, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 05, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jan 04, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| Jan 03, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| Jan 02, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Dec 29, 2023 | 25.19 | 25.19 | 25.19 | 25.35 | 25.35 | 18 |
| Dec 28, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| Dec 27, 2023 | 24.11 | 24.11 | 24.11 | 25.13 | 25.13 | 20 |
| Dec 22, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| Dec 21, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Dec 20, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| Dec 19, 2023 | 26.10 | 26.10 | 26.10 | 24.68 | 24.68 | - |
| Dec 18, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| Dec 15, 2023 | 25.00 | 25.00 | 24.89 | 25.08 | 25.08 | 22 |
| Dec 14, 2023 | 22.90 | 24.69 | 22.90 | 24.37 | 24.37 | 547 |
| Dec 13, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| Dec 12, 2023 | 21.05 | 21.05 | 21.05 | 21.25 | 21.25 | 10 |
| Dec 11, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Dec 08, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| *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.