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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	423.8	422.7	422.7	424.55	421.8	6,962
January 13, 2026	419.24	420.79	420.79	423.92	419.24	5,905
January 12, 2026	419.64	423.02	423.02	423.3	419.15	14,106
January 09, 2026	409.13	412.12	412.12	413.09	408.4	6,434
January 08, 2026	405.56	407.6	407.6	407.72	403.44	8,933
January 07, 2026	408.34	407.98	407.98	409.4	405.1	13,900
January 06, 2026	408.09	410.46	410.46	410.5	406.88	9,601
January 05, 2026	404.69	406.85	406.85	407.56	402.86	18,701
January 02, 2026	401	395.52	395.52	402.69	395.01	10,300
December 31, 2025	396.59	394.38	394.38	396.59	393.9	11,504
December 30, 2025	399.99	399.52	399.52	402.96	398.6	13,417
December 29, 2025	409.56	396.81	396.81	410.5	395.33	31,504
December 24, 2025	410.09	411.28	411.28	411.28	410.09	160
December 23, 2025	410.77	408.37	408.37	411.18	405.53	12,996
December 22, 2025	403.85	406.21	406.21	406.21	403.31	5,557
December 19, 2025	395.77	397.87	397.87	398.29	395.55	6,696
December 18, 2025	396.54	399.76	399.76	400.33	395.05	20,468
December 17, 2025	395.27	395.89	395.89	398.05	394.73	28,721
December 16, 2025	392.42	393.7	393.7	396.78	391.35	28,916
December 15, 2025	397.22	393.24	393.24	398.21	393.06	23,029
December 12, 2025	392.51	391.79	391.79	398.15	391.43	46,357
December 11, 2025	385.88	389.74	389.74	390	385.44	21,869
December 10, 2025	384.67	384.53	384.53	385.06	383.63	11,624
December 09, 2025	382.92	385.75	385.75	386.28	382.92	11,010
December 08, 2025	385.14	384.12	384.12	385.81	382.43	8,876
December 05, 2025	386.75	386.03	386.03	389.77	384.54	13,865
December 04, 2025	383.96	385.79	385.79	386.21	383.25	8,688
December 03, 2025	385.14	386.24	386.24	388.24	384.32	13,531
December 02, 2025	385.64	382.96	382.96	387.18	381.63	12,108
December 01, 2025	388.74	387.45	387.45	390.36	386.43	25,260
November 28, 2025	382.36	385.31	385.31	385.31	378.69	5,318
November 27, 2025	380.89	380.39	380.39	381.42	380.03	5,772
November 26, 2025	380.71	381.28	381.28	382.14	378.99	89,838
November 25, 2025	378.59	379.06	379.06	380	376.33	21,111
November 24, 2025	371.83	374.72	374.72	375	371.83	13,179
November 21, 2025	366.04	372.73	372.73	373.69	366.04	18,554
November 20, 2025	371.39	372.15	372.15	375.29	369.98	24,655
November 19, 2025	373.85	373.52	373.52	378.31	373.09	10,039
November 18, 2025	367.43	371.82	371.82	373.5	367.36	17,822
November 17, 2025	374.38	372.95	372.95	374.55	371.14	13,466
November 14, 2025	382.87	375.65	375.65	382.89	370.08	32,975
November 13, 2025	386.47	385.2	385.2	388.48	383.33	23,358
November 12, 2025	376.83	384.09	384.09	384.09	376.78	6,136
November 11, 2025	378.19	376.24	376.24	379.46	375.36	6,619
November 10, 2025	373.14	375.06	375.06	375.79	373.14	18,240
November 07, 2025	367.16	367.06	367.06	367.53	365.02	12,844
November 06, 2025	366.87	364.4	364.4	367.97	364.27	10,543
November 05, 2025	363.9	364.48	364.48	365.07	362.9	10,884
November 04, 2025	365.71	363.66	363.66	366.31	360.36	17,160
November 03, 2025	368.66	366.18	366.18	368.89	365.87	16,497
October 31, 2025	368.2	364.97	364.97	368.3	364.02	8,736
October 30, 2025	362.83	365.96	365.96	367.62	362.82	16,088
October 29, 2025	366.58	366.21	366.21	369.06	365.7	44,290
October 28, 2025	360.21	362.97	362.97	363.41	356.06	22,694
October 27, 2025	372.51	365.39	365.39	372.62	363.19	19,887
October 24, 2025	374.77	377.87	377.87	378.7	366.21	14,954
October 23, 2025	376.61	379.66	379.66	380.21	375.12	10,992
October 22, 2025	380.54	369.18	369.18	380.7	367.57	39,415
October 21, 2025	397.64	377.84	377.84	397.84	374.36	22,950
October 20, 2025	388	398.17	398.17	398.45	387.87	9,122

Gold Bullion Securities (GBS.L) LSE