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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	28,843	28,757	28,757	28,893	28,585	5,267
November 24, 2025	28,414	28,603.5	28,603.5	28,633	28,383	1,263
November 21, 2025	28,217	28,495	28,495	28,579	28,187	3,431
November 20, 2025	28,458	28,440	28,440	28,674	28,165	2,657
November 19, 2025	28,522.38	28,530	28,530	28,811	28,273	5,989
November 18, 2025	27,951	28,331.5	28,331.5	28,402.96	27,944	2,441
November 17, 2025	28,428	28,285	28,285	28,449.98	28,198	1,202
November 14, 2025	29,130.45	28,544	28,544	29,196	28,024	2,852
November 13, 2025	29,409	29,186	29,186	29,536	29,088	3,154
November 12, 2025	28,676	29,244	29,244	29,244	28,633	2,190
November 11, 2025	28,800	28,569	28,569	28,905.21	27,931.06	1,952
November 10, 2025	28,382	28,500	28,500	28,512	28,340	2,162
November 07, 2025	27,973	27,932	27,932	28,029	27,772	3,968
November 06, 2025	28,086	27,837	27,837	28,151.14	27,817.59	1,768
November 05, 2025	27,944	27,948	27,948	27,995	27,829	1,903
November 04, 2025	27,880	27,884.5	27,884.5	27,997	27,637.78	3,046
November 03, 2025	28,067	27,835	27,835	28,100	27,835	942
October 31, 2025	28,009	27,793.5	27,793.5	28,163	27,711	1,861
October 30, 2025	27,506	27,836	27,836	27,896	27,506	1,558
October 29, 2025	27,717	27,663.5	27,663.5	27,918	27,583	2,779
October 28, 2025	27,014	27,323	27,323	27,373	26,808	7,122
October 27, 2025	27,962	27,393.5	27,393.5	27,985	27,197.14	8,476
October 24, 2025	28,115	28,403	28,403	28,422	27,840	7,676
October 23, 2025	28,221	28,499	28,499	28,536	28,114	2,615
October 22, 2025	28,534	27,616	27,616	28,548	27,529	15,319
October 21, 2025	29,684	28,232	28,232	29,696	28,012	14,333
October 20, 2025	28,937	29,650	29,650	29,680	28,912	3,230

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