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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	22,825	22,855	22,855	22,856	22,751	472
July 23, 2025	23,202	23,064	23,064	23,231	23,056	237
July 22, 2025	23,049	23,255.5	23,255.5	23,292	23,006	1,501
July 21, 2025	22,975	23,079.5	23,079.5	23,106	22,925	2,050
July 18, 2025	22,819	22,874	22,874	22,893	22,804	1,005
July 17, 2025	22,842	22,813.5	22,813.5	22,853	22,675.79	2,083
July 16, 2025	22,843	22,916.5	22,916.5	22,965	22,760.05	580
July 15, 2025	22,915.27	22,826.5	22,826.5	22,952	22,817.03	250
July 14, 2025	22,943.48	22,823	22,823	22,970	22,779	1,601
July 11, 2025	22,554	22,867	22,867	22,867	22,554	534
July 10, 2025	22,415	22,451	22,451	22,481	22,379.89	1,160
July 09, 2025	22,204	22,337	22,337	22,339	22,143.06	878
July 08, 2025	22,447.6	22,286	22,286	22,513	22,286	1,822
July 07, 2025	22,290	22,306	22,306	22,334	22,238	1,019
July 04, 2025	22,415	22,400.5	22,400.5	22,440	22,390	181
July 03, 2025	22,602	22,360	22,360	22,602	22,360	285
July 02, 2025	22,260	22,509	22,509	22,576	22,253	977
July 01, 2025	22,240	22,344	22,344	22,414	22,231	874
June 30, 2025	21,979	22,004	22,004	22,069	21,919.95	1,125
June 27, 2025	21,985	21,881.5	21,881.5	21,985	21,711	2,375
June 26, 2025	22,332	22,190	22,190	22,362	22,002	1,046
June 25, 2025	22,435	22,376	22,376	22,449	22,331	1,628
June 24, 2025	22,453	22,294	22,294	22,496.23	22,221	707
June 23, 2025	22,903	23,019.5	23,019.5	23,145	22,881	161
June 20, 2025	22,785	22,941	22,941	22,969	22,723	943
June 19, 2025	22,965	23,008	23,008	23,039	22,961.07	85
June 18, 2025	23,037	23,063	23,063	23,159	23,005	690
June 17, 2025	22,890	22,971.5	22,971.5	22,998	22,864	173
June 16, 2025	23,078	22,967	22,967	23,112.27	22,841	329
June 13, 2025	23,149	23,116	23,116	23,324.03	23,092.34	596
June 12, 2025	22,826	22,877.5	22,877.5	22,881	22,654	319
June 11, 2025	22,718	22,618.5	22,618.5	22,755	22,556	1,368
June 10, 2025	22,636	22,674.5	22,674.5	22,697	22,580	317
June 09, 2025	22,484	22,537	22,537	22,593	22,405.51	327
June 06, 2025	22,750	22,590.5	22,590.5	22,802	22,487	1,232
June 05, 2025	22,788	22,641	22,641	22,993	22,641	1,400
June 04, 2025	22,767	22,819	22,819	22,871	22,722	498
June 03, 2025	22,780	22,723	22,723	22,855	22,636	952
June 02, 2025	22,692	22,839.5	22,839.5	22,839.5	22,652	628
May 30, 2025	22,472	22,377.5	22,377.5	22,474	22,362.13	627
May 29, 2025	22,310	22,554.5	22,554.5	22,733	22,302	342
May 28, 2025	22,687	22,448.5	22,448.5	22,713	22,351	917
May 27, 2025	22,405	22,373.5	22,373.5	22,481	22,275	2,785

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