WisdomTree Gold (BULL.L) LSE

42.64

-0.745(-1.72%)

Updated at October 21 10:28AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	43.15	42.39	42.39	43.32	42.39	928
October 16, 2025	42.11	42.64	42.64	42.67	42.11	360
October 15, 2025	41.94	41.96	41.96	41.97	41.89	13
October 14, 2025	41.05	41.3	41.3	41.34	40.95	479
October 13, 2025	40.62	40.89	40.89	40.98	40.62	539
October 10, 2025	39.53	40.08	40.08	40.08	39.52	350
October 09, 2025	40.25	40.08	40.08	40.39	40.08	1,031
October 08, 2025	40.28	40.4	40.4	40.42	40.28	405
October 07, 2025	39.5	39.83	39.83	39.83	39.48	209
October 06, 2025	39.35	39.48	39.48	39.53	39.29	660
October 03, 2025	38.58	38.87	38.87	38.87	38.58	295
October 02, 2025	38.66	38.34	38.34	38.84	38.34	450
October 01, 2025	38.74	38.6	38.6	38.91	38.6	602
September 30, 2025	38.58	38.35	38.35	38.59	38	2,943
September 29, 2025	38.21	38.32	38.32	38.32	37.69	67
September 26, 2025	37.48	37.81	37.81	37.81	37.48	657
September 25, 2025	37.58	37.35	37.35	37.58	37.35	108
September 24, 2025	37.81	37.56	37.56	37.81	37.56	73
September 23, 2025	37.6	37.84	37.84	37.88	37.6	169
September 22, 2025	37.25	37.37	37.37	37.37	37.2	49
September 19, 2025	36.49	36.76	36.76	36.76	36.49	112
September 18, 2025	36.45	36.44	36.44	36.63	36.4	158
September 17, 2025	37.1	36.9	36.9	37.1	36.75	894
September 16, 2025	36.91	36.88	36.88	36.91	36.88	1
September 15, 2025	36.53	36.76	36.76	36.76	36.53	30
September 12, 2025	36.6	36.52	36.52	36.6	36.52	7
September 11, 2025	36.37	36.44	36.44	36.44	36.29	694
September 10, 2025	36.55	36.52	36.52	36.59	36.51	2,028
September 09, 2025	36.57	36.47	36.47	36.74	36.47	34
September 08, 2025	36.07	36.44	36.44	36.5	36.07	3,433
September 05, 2025	35.83	36.12	36.12	36.12	35.08	1,530
September 04, 2025	35.65	35.71	35.71	35.73	35.65	3,182
September 03, 2025	35.67	35.96	35.96	35.96	35.67	96
September 02, 2025	35.2	35.44	35.44	35.44	35.08	963
September 01, 2025	35.15	35.12	35.12	35.15	35.05	1,322
August 29, 2025	34.38	34.84	34.84	34.84	34.35	3,126
August 28, 2025	34.19	34.28	34.28	34.56	34.16	1,747
August 27, 2025	33.94	34.03	34.03	34.05	33.91	88
August 26, 2025	33.9	33.95	33.95	33.95	33.85	705
August 22, 2025	33.43	33.87	33.87	33.87	33.36	3
August 21, 2025	33.46	33.53	33.53	33.53	33.41	682
August 20, 2025	33.31	33.49	33.49	33.62	33.31	1,548
August 19, 2025	33.46	33.33	33.33	33.46	33.3	878
August 18, 2025	33.59	33.44	33.44	33.59	33.44	2
August 15, 2025	33.52	33.53	33.53	33.54	33.45	90
August 14, 2025	33.67	33.5	33.5	33.68	33.49	27
August 13, 2025	33.71	33.7	33.7	33.72	33.68	47
August 12, 2025	33.65	33.74	33.74	33.74	33.45	26
August 11, 2025	33.85	33.7	33.7	33.95	33.6	6
August 08, 2025	34.61	34.55	34.55	34.64	34.46	527
August 07, 2025	34.29	34.09	34.09	34.29	34.09	1,854
August 06, 2025	33.89	33.74	33.74	33.89	33.74	76
August 05, 2025	33.78	33.99	33.99	33.99	33.66	14
August 04, 2025	33.76	33.7	33.7	33.95	33.7	31
August 01, 2025	33.05	33.61	33.61	33.7	33.04	16
July 31, 2025	33.11	33.08	33.08	33.21	33.08	202
July 30, 2025	33.38	33.05	33.05	33.44	33.05	25
July 29, 2025	33.28	33.39	33.39	33.46	33.28	1,384
July 28, 2025	33.57	33.28	33.28	33.57	33.22	20
July 25, 2025	33.78	33.46	33.46	33.78	33.46	72