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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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