WisdomTree - Gold Bullion Securities - ETC - GBSS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29,665	29,051	29,051	29,862	28,817	5,029
October 16, 2025	28,839	29,138	29,138	29,141	28,815	5,594
October 15, 2025	28,778	28,731.5	28,731.5	28,935	28,202	2,260
October 14, 2025	28,343	28,535	28,535	28,626	28,302	4,372
October 13, 2025	27,914	28,130.5	28,130.5	28,190	27,911	1,481
October 10, 2025	27,347.31	27,546	27,546	27,773	27,279	3,625
October 09, 2025	27,599	27,660.5	27,660.5	27,796	27,503	4,268
October 08, 2025	27,573	27,631	27,631	27,652	27,505	2,487
October 07, 2025	26,932	27,150	27,150	27,273	26,874	2,754
October 06, 2025	26,816	26,857.5	26,857.5	26,929	26,761	2,547
October 03, 2025	26,318	26,433.5	26,433.5	26,433.5	26,283.19	1,113
October 02, 2025	26,250	26,200	26,200	26,465	26,167	1,677
October 01, 2025	26,260	26,239	26,239	26,463	26,229	973
September 30, 2025	26,294	26,133.5	26,133.5	26,296	25,860	1,475
September 29, 2025	26,018	26,113.5	26,113.5	26,190.83	25,936	2,601
September 26, 2025	25,660	25,821	25,821	25,866.52	25,639	1,768
September 25, 2025	25,462	25,605.5	25,605.5	25,643	25,461	1,667
September 24, 2025	25,604	25,552	25,552	25,684	25,552	2,053
September 23, 2025	25,445.26	25,630.5	25,630.5	25,694.36	25,440.83	3,205
September 22, 2025	25,263	25,331	25,331	25,331	25,225	2,443
September 19, 2025	24,753	24,962.5	24,962.5	24,972	24,742	1,126
September 18, 2025	24,516	24,597	24,597	24,719	24,503	1,597
September 17, 2025	24,691	24,717	24,717	24,728	24,595	1,568
September 16, 2025	24,815	24,722.5	24,722.5	24,852	24,631.93	2,031
September 15, 2025	24,577	24,708.5	24,708.5	24,720.5	24,489	868
September 12, 2025	24,671	24,644	24,644	24,716	24,627	584
September 11, 2025	24,602	24,558	24,558	24,632	24,508.52	953
September 10, 2025	24,692	24,655.5	24,655.5	24,758	24,641	2,757
September 09, 2025	24,649	24,653	24,653	24,779.72	24,601.23	3,813
September 08, 2025	24,382	24,607.5	24,607.5	24,677.78	24,187	1,351
September 05, 2025	24,205	24,319	24,319	24,319	24,127	753
September 04, 2025	24,129	24,177	24,177	24,213	24,120	974
September 03, 2025	24,234	24,290	24,290	24,308	24,151	3,800
September 02, 2025	23,617	24,052.5	24,052.5	24,052.5	23,617	1,620
September 01, 2025	23,577.17	23,517	23,517	23,753	23,486	1,243
August 29, 2025	23,164	23,368.5	23,368.5	23,368.5	23,151	2,076
August 28, 2025	23,033	23,107.5	23,107.5	23,147	23,025	5,065
August 27, 2025	22,994	23,045.5	23,045.5	23,089	22,980	3,172
August 26, 2025	22,991	22,991.5	22,991.5	23,017	22,908	298
August 22, 2025	22,771	22,861.5	22,861.5	22,888	22,713	582
August 21, 2025	22,753	22,821.5	22,821.5	22,821.5	22,658.89	638
August 20, 2025	22,568	22,741	22,741	22,801	22,559	230
August 19, 2025	22,636	22,565	22,565	22,666	22,565	861
August 18, 2025	22,837	22,611.5	22,611.5	22,887	22,489	604
August 15, 2025	22,603	22,588.5	22,588.5	22,626	22,534	894
August 14, 2025	22,706.65	22,606	22,606	22,719	22,567.49	156
August 13, 2025	22,764	22,673	22,673	22,764	22,673	668
August 12, 2025	22,826	22,754.5	22,754.5	22,845	22,676	1,844
August 11, 2025	22,911	22,902.5	22,902.5	22,972	22,866	979
August 08, 2025	23,382	23,138.5	23,138.5	23,407	22,961	541
August 07, 2025	23,208	23,136.5	23,136.5	23,292	23,055	897
August 06, 2025	23,264	23,201	23,201	23,266	23,163	371
August 05, 2025	23,234.14	23,328	23,328	23,458	23,150	123
August 04, 2025	23,215.28	23,279	23,279	23,298.88	23,156	1,375
August 01, 2025	22,857	23,182.5	23,182.5	23,182.5	22,838	997
July 31, 2025	22,798	22,845	22,845	22,989	22,788	1,250
July 30, 2025	22,889	22,723	22,723	23,000	22,702	390
July 29, 2025	22,815	22,863	22,863	23,017	22,810	886
July 28, 2025	22,818	22,662	22,662	22,831	22,620	704
July 25, 2025	22,830	22,724	22,724	22,844	22,724	1,244

WisdomTree - Gold Bullion Securities - ETC (GBSS.L) LSE