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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34,089	34,354	34,354	34,354	33,947	4,089
February 19, 2026	33,929.55	34,000.5	34,000.5	34,097.24	33,780	2,969
February 18, 2026	33,250	33,741	33,741	33,799.66	33,100.18	3,337
February 17, 2026	33,175.35	32,984	32,984	33,306	32,791	3,549
February 16, 2026	33,574	33,466	33,466	33,626.78	33,355.5	2,039
February 13, 2026	33,460.74	33,678	33,678	33,746	33,171	6,020
February 12, 2026	33,991.1	33,149	33,149	34,053.09	32,794.3	6,761
February 11, 2026	33,826.35	33,933	33,933	34,192	33,753	3,810
February 10, 2026	33,678.45	33,515	33,515	33,930	33,502	4,970
February 09, 2026	33,647.75	33,943	33,943	33,988.99	33,511	6,603
February 06, 2026	32,610	33,206.5	33,206.5	33,272.2	32,588.75	5,054
February 05, 2026	33,047.05	32,755	32,755	33,165.65	32,403	5,012
February 04, 2026	33,960.35	32,992	32,992	33,960.35	32,724	6,960
February 03, 2026	32,873.25	33,224.5	33,224.5	33,237	32,709	8,990
February 02, 2026	30,695.93	31,308	31,308	32,119	30,578.95	25,396
January 30, 2026	34,348	33,318.5	33,318.5	34,390	32,917.36	19,365
January 29, 2026	36,702	35,127.5	35,127.5	36,744.91	34,140.6	19,013
January 28, 2026	34,990	35,094	35,094	35,195.35	34,799	11,681
January 27, 2026	34,038	33,889	33,889	34,062.35	33,548	10,316
January 26, 2026	34,132.35	33,900	33,900	34,280	33,871.38	8,748
January 23, 2026	33,518	33,603	33,603	33,603	33,204	6,831
January 22, 2026	32,906	33,064.5	33,064.5	33,085.8	32,799	7,285
January 21, 2026	33,050.5	32,967	32,967	33,253.8	32,807	6,811
January 20, 2026	32,020	32,221.5	32,221.5	32,304	31,989.2	6,437
January 19, 2026	31,881	31,830.5	31,830.5	31,931	31,816.65	5,150
January 16, 2026	31,482.98	31,394.5	31,394.5	31,526.9	31,053	6,459
January 15, 2026	31,345	31,515	31,515	31,608	31,321.74	2,671
January 14, 2026	31,542	31,432	31,432	31,560	31,315	6,058
January 13, 2026	31,135	31,335	31,335	31,496.35	31,102.35	6,571
January 12, 2026	31,221.05	31,387.5	31,387.5	31,423.2	31,137	4,338
January 09, 2026	30,434.8	30,747.5	30,747.5	30,819	29,780.85	2,482
January 08, 2026	30,162.65	30,345	30,345	30,345	30,029	3,095
January 07, 2026	30,266	30,280.5	30,280.5	30,321	30,061	2,992
January 06, 2026	30,112	30,399.5	30,399.5	30,399.5	30,058	2,909
January 05, 2026	30,144	30,073.5	30,073.5	30,238	29,972	6,041
January 02, 2026	29,797	29,318	29,318	29,962.06	29,271	3,678
December 31, 2025	29,454	29,295.5	29,295.5	29,534	29,277.3	3,085
December 30, 2025	29,583.75	29,678.5	29,678.5	29,850	29,500	4,401
December 29, 2025	30,386	29,410.5	29,410.5	30,623	29,239.3	8,701
December 24, 2025	30,368	30,451.5	30,451.5	30,472.58	30,356	1,246
December 23, 2025	30,417.18	30,267.5	30,267.5	30,452.8	30,082	3,025
December 22, 2025	30,101.35	30,199	30,199	30,199	30,031.35	2,243
December 19, 2025	29,704	29,766.5	29,766.5	29,795	29,568.45	5,121
December 18, 2025	29,662.9	29,846.5	29,846.5	29,846.5	29,435	2,791
December 17, 2025	29,675	29,575.5	29,575.5	29,769	29,521	5,610
December 16, 2025	29,334	29,367	29,367	29,523	29,164	3,726
December 15, 2025	29,738	29,387.5	29,387.5	29,761	29,359	4,678
December 12, 2025	29,332	29,349	29,349	29,787	29,297.1	10,192
December 11, 2025	28,874	29,043.5	29,043.5	29,048.2	28,756	6,756
December 10, 2025	28,884	28,846.5	28,846.5	28,900.8	28,781	3,706
December 09, 2025	28,737	28,972	28,972	29,021	28,737	1,829
December 08, 2025	28,894	28,846.5	28,846.5	28,960	28,726	2,265
December 05, 2025	28,965	28,976	28,976	29,135	28,868	2,476
December 04, 2025	28,783	28,908.5	28,908.5	28,908.5	28,720	2,791
December 03, 2025	29,083	28,951	28,951	29,188	28,931.1	2,403
December 02, 2025	29,194	28,984	28,984	29,311	28,688.5	6,076
December 01, 2025	29,429	29,355	29,355	29,473	29,161	3,895
November 28, 2025	28,876.98	29,114	29,114	29,114	28,685	2,472
November 27, 2025	28,781.23	28,702	28,702	28,942	28,701	1,316
November 26, 2025	28,889	28,798.5	28,798.5	29,097	28,711	7,033

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