Amundi Physical Gold ETC - GLDA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,807.5	9,783.5	9,783.5	9,807.5	9,783.5	479
August 15, 2025	9,789.95	9,773.25	9,773.25	9,789.95	9,773.25	408
August 14, 2025	9,795	9,781.63	9,781.63	9,795	9,773.25	1,177
August 13, 2025	9,830.99	9,810.25	9,810.25	9,840.75	9,810.25	2,256
August 12, 2025	9,870.38	9,845.88	9,845.88	9,870.38	9,813.5	1,439
August 11, 2025	9,913.25	9,909	9,909	9,917.5	9,889.29	1,280
August 08, 2025	10,032.5	10,005.5	10,005.5	10,046.5	9,979.5	14,476
August 07, 2025	10,068.25	10,011.38	10,011.38	10,068.25	9,969.25	8,993
August 06, 2025	10,051	10,038.5	10,038.5	10,051	10,025	824
August 05, 2025	10,021	10,094	10,094	10,094	10,021	160
August 04, 2025	10,071.75	10,071.75	10,071.75	10,071.75	10,071.75	0
August 01, 2025	9,983.75	10,029.5	10,029.5	10,029.5	9,982.75	153
July 31, 2025	9,903.75	9,884.38	9,884.38	9,938.04	9,884.38	2,700
July 30, 2025	9,876	9,830.88	9,830.88	9,877.75	9,824.5	989
July 29, 2025	9,876.75	9,890.75	9,890.75	9,890.75	9,876.5	1,096
July 28, 2025	9,868.99	9,805.38	9,805.38	9,868.99	9,791.25	3,207
July 25, 2025	9,872.5	9,830.88	9,830.88	9,872.75	9,830.88	236
July 24, 2025	9,884	9,888	9,888	9,888	9,884	342
July 23, 2025	10,045.04	9,977.38	9,977.38	10,045.04	9,977.38	121
July 22, 2025	9,966.5	10,059	10,059	10,081.75	9,952.39	2,042
July 21, 2025	9,968.5	9,987.25	9,987.25	9,996	9,968	3,778
July 18, 2025	9,887.25	9,894.13	9,894.13	9,897	9,887.25	1,833
July 17, 2025	9,885.41	9,869.75	9,869.75	9,885.41	9,825.5	1,001
July 16, 2025	9,878.25	9,911.88	9,911.88	9,941.5	9,872	1,326
July 15, 2025	9,922.25	9,874.38	9,874.38	9,922.5	9,865	210
July 14, 2025	9,928.75	9,871.63	9,871.63	9,928.75	9,849	719
July 11, 2025	9,781.5	9,891.38	9,891.38	9,891.38	9,772.75	536
July 10, 2025	9,693.5	9,711.75	9,711.75	9,711.75	9,693.5	20
July 09, 2025	9,600	9,662.25	9,662.25	9,662.5	9,596.5	6,123
July 08, 2025	9,710.11	9,640.5	9,640.5	9,731.5	9,629.5	623
July 07, 2025	9,660.25	9,649	9,649	9,661	9,626.25	2,217
July 04, 2025	9,684.5	9,689.75	9,689.75	9,689.75	9,684.5	369
July 03, 2025	9,729.75	9,671	9,671	9,729.75	9,671	620
July 02, 2025	9,629.25	9,737.5	9,737.5	9,751.5	9,624.25	1,617
July 01, 2025	9,620.5	9,667.13	9,667.13	9,667.13	9,620.5	10
June 30, 2025	9,534	9,517.13	9,517.13	9,534	9,504.5	2,798
June 27, 2025	9,508.25	9,464.88	9,464.88	9,508.25	9,415	3,306
June 26, 2025	9,577	9,597.63	9,597.63	9,597.63	9,576.25	736
June 25, 2025	9,695.75	9,677.63	9,677.63	9,695.75	9,672.5	242
June 24, 2025	9,702.5	9,642.38	9,642.38	9,724.5	9,615.95	1,560
June 23, 2025	10,011.25	9,954.88	9,954.88	10,011.25	9,946	801
June 20, 2025	9,861.25	9,920.88	9,920.88	9,920.88	9,829	535
June 19, 2025	9,960.5	9,950.75	9,950.75	9,975.5	9,932	350
June 18, 2025	9,966.75	9,973.88	9,973.88	10,006.75	9,946.75	1,223
June 17, 2025	9,893.25	9,936.38	9,936.38	9,936.38	9,892.75	2,872
June 16, 2025	9,979.75	9,933	9,933	9,979.75	9,865	2,247
June 13, 2025	9,998	9,998	9,998	10,068	9,998	5,532
June 12, 2025	9,879.25	9,893.63	9,893.63	9,902	9,801.25	2,597
June 11, 2025	9,831.25	9,781.88	9,781.88	9,834.75	9,774.75	5,050
June 10, 2025	9,783.25	9,769.5	9,769.5	9,815.25	9,762.75	4,008
June 09, 2025	9,719.5	9,745.88	9,745.88	9,745.88	9,691.75	1,448
June 06, 2025	9,839.25	9,768.5	9,768.5	9,839.25	9,733.75	2,584
June 05, 2025	9,897.75	9,812.25	9,812.25	9,935.5	9,812.25	2,518
June 04, 2025	9,832	9,867.75	9,867.75	9,884.5	9,824.5	704
June 03, 2025	9,852	9,829.88	9,829.88	9,872.5	9,789	2,806
June 02, 2025	9,804.75	9,876.38	9,876.38	9,885.75	9,802.75	3,123
May 30, 2025	9,702.93	9,684.5	9,684.5	9,725	9,664	739
May 29, 2025	9,646.25	9,753.25	9,753.25	9,753.25	9,646.25	1,645
May 28, 2025	9,750.25	9,708.13	9,708.13	9,755.25	9,708.13	1,265
May 27, 2025	9,693.75	9,674.25	9,674.25	9,701.5	9,635.25	2,077

Amundi Physical Gold ETC (GLDA.L) LSE