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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	11,254.5	11,303	11,298.25	11,303	11,243.33	5,059
September 26, 2025	11,127.75	11,176	11,176	11,178.25	11,127.5	97
September 25, 2025	11,067.75	11,082.88	11,082.88	11,104.5	11,053.19	5,558
September 24, 2025	11,097.25	11,059	11,059	11,129.49	11,059	539
September 23, 2025	11,100	11,093.63	11,093.63	11,110	11,083	662
September 22, 2025	10,928.5	10,959.75	10,959.75	10,959.75	10,923.69	1,829
September 19, 2025	10,738.98	10,803.88	10,803.88	10,816.5	10,738.98	4,201
September 18, 2025	10,609.75	10,647.25	10,647.25	10,669.55	10,606.63	7,066
September 17, 2025	10,692.25	10,698.13	10,698.13	10,699.5	10,645	2,888
September 16, 2025	10,742.59	10,699.5	10,699.5	10,749.79	10,699.5	1,264
September 15, 2025	10,644.8	10,694.5	10,694.5	10,694.5	10,610.16	858
September 12, 2025	10,669.5	10,665.75	10,665.75	10,684	10,656.75	981
September 11, 2025	10,661	10,626.38	10,626.38	10,661	10,605	1,612
September 10, 2025	10,682.5	10,669.38	10,669.38	10,691	10,661.5	8,663
September 09, 2025	10,652	10,669.5	10,669.5	10,697.5	10,640.75	1,235
September 08, 2025	10,557.25	10,649.88	10,649.88	10,668.84	10,557.25	6,510
September 05, 2025	10,468.25	10,520	10,520	10,520.75	10,445.75	5,195
September 04, 2025	10,438.78	10,463.25	10,463.25	10,479.75	10,438.78	2,596
September 03, 2025	10,484.5	10,512	10,512	10,512	10,460	4,688
September 02, 2025	10,219	10,407.5	10,407.5	10,410.5	10,219	4,436
September 01, 2025	10,203.75	10,174.13	10,174.13	10,203.75	10,172.5	5,393
August 29, 2025	10,036.25	10,114.5	10,114.5	10,114.5	10,036.25	132
August 28, 2025	10,006	10,000.13	10,000.13	10,006	10,000.13	6
August 27, 2025	9,976.5	9,974.88	9,974.88	9,982	9,974.88	378
August 26, 2025	9,928.75	9,949.5	9,949.5	9,949.5	9,928.75	32
August 22, 2025	9,846.75	9,892.88	9,892.88	9,894	9,845	2,500
August 21, 2025	9,836	9,874.75	9,874.75	9,874.75	9,836	102
August 20, 2025	9,771.5	9,840	9,840	9,840	9,771.5	10
August 19, 2025	9,796	9,772.5	9,772.5	9,796	9,762.5	434
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

Amundi Physical Gold ETC (GLDA.L) LSE