Gold Bullion Securities - GBS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	399.13	389.93	389.93	399.26	386.04	36,069
October 16, 2025	386.78	391.1	391.1	391.38	386.78	15,150
October 15, 2025	384.47	383.74	383.74	386.27	382.44	8,308
October 14, 2025	376.48	379.18	379.18	379.49	375.89	15,627
October 13, 2025	372.6	375.25	375.25	375.6	372.6	13,390
October 10, 2025	363.41	368.01	368.01	368.01	362.5	12,443
October 09, 2025	369	367.89	367.89	371.43	366.79	13,610
October 08, 2025	369.35	370.38	370.38	370.95	369.33	11,242
October 07, 2025	362.28	364.95	364.95	365.38	361.45	10,421
October 06, 2025	360.36	361.89	361.89	362.59	359.98	4,799
October 03, 2025	353.48	356.21	356.21	356.34	353.48	4,032
October 02, 2025	354.1	350.83	350.83	357	350.83	2,228
October 01, 2025	353.59	353.84	353.84	356.85	353.59	10,502
September 30, 2025	353.26	351.77	351.77	353.34	347.94	6,782
September 29, 2025	349.77	350.54	350.54	350.93	348.7	12,880
September 26, 2025	342.86	346.2	346.2	346.2	342.86	2,078
September 25, 2025	342.77	342.15	342.15	344.57	341.18	4,304
September 24, 2025	345.87	343.7	343.7	346.06	343.65	10,615
September 23, 2025	343.83	346.38	346.38	347.04	343.61	7,920
September 22, 2025	340.3	342	342	342	340.17	3,639
September 19, 2025	334.16	336.42	336.42	336.42	334.16	3,845
September 18, 2025	333.34	333.45	333.45	336.47	333.19	8,138
September 17, 2025	337.11	337.68	337.68	337.72	335.69	3,295
September 16, 2025	338.37	337.38	337.38	339	332.96	4,296
September 15, 2025	333.29	336.05	336.05	336	333	4,386
September 12, 2025	334.46	333.96	333.96	334.81	333.63	3,799
September 11, 2025	332.99	333.26	333.26	333.53	331.49	2,507
September 10, 2025	333.94	334.02	334.02	334.96	333.8	4,941
September 09, 2025	334.36	333.59	333.59	335.87	333.02	2,530
September 08, 2025	329.83	333.25	333.25	334.09	329.77	1,352
September 05, 2025	325.56	329	329	329.5	324.96	9,262
September 04, 2025	324.24	324.81	324.81	326.08	323.99	4,156
September 03, 2025	324.06	326.69	326.69	326.69	323.55	3,259
September 02, 2025	319.44	321.98	321.98	322.2	318.32	3,678
September 01, 2025	319.04	318.57	318.57	319.04	317.74	6,030
August 29, 2025	312.43	315.75	315.75	315.82	312.13	10,879
August 28, 2025	311.06	312.21	312.21	312.79	311.06	2,973
August 27, 2025	309.37	310.49	310.49	310.49	309.35	1,243
August 26, 2025	309.51	310.01	310.01	310.01	308.83	3,194
August 22, 2025	305.73	309.71	309.71	309.71	304.82	4,806
August 21, 2025	305.83	306.46	306.46	306.66	304.85	2,132
August 20, 2025	304.54	306.27	306.27	306.63	304.54	1,798
August 19, 2025	306.36	304.7	304.7	306.36	304.6	1,338
August 18, 2025	306.96	305.68	305.68	307.45	305.52	573
August 15, 2025	310.25	306.55	306.55	310.25	305.82	2,740
August 14, 2025	308.26	306.13	306.13	308.47	306.13	1,610
August 13, 2025	307.67	307.67	307.67	308.96	307.37	1,886
August 12, 2025	306.59	307.09	307.09	307.42	305.51	567
August 11, 2025	308.35	307.06	307.06	308.62	306.38	3,372
August 08, 2025	311	311.08	311.08	311.92	310.19	3,814
August 07, 2025	310.54	310.52	310.52	311.3	309.11	3,940
August 06, 2025	309.31	309.57	309.57	309.65	308	148
August 05, 2025	308.51	310.32	310.32	310.45	307.27	604
August 04, 2025	308.32	309.01	309.01	309.9	307.73	2,174
August 01, 2025	301.94	307.19	307.19	307.23	301.34	827
July 31, 2025	302.5	302.14	302.14	303.55	302.14	565
July 30, 2025	305.42	301.88	301.88	305.62	301.88	3,038
July 29, 2025	304.16	304.92	304.92	305.26	303.92	877
July 28, 2025	306.34	303.78	303.78	306.42	303.46	2,209
July 25, 2025	308.01	305.3	305.3	308.01	305.3	1,078

Gold Bullion Securities (GBS.L) LSE