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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,768.5	14,887	14,887	14,887	14,695.25	631
February 19, 2026	14,700.25	14,733.38	14,733.38	14,763.25	14,655.25	1,962
February 18, 2026	14,408.75	14,630.75	14,630.75	14,630.75	14,366.25	2,154
February 17, 2026	14,368.5	14,292	14,292	14,452.75	14,193.25	3,755
February 16, 2026	14,547.75	14,499.5	14,499.5	14,552.25	14,468	910
February 13, 2026	14,486.96	14,623.5	14,623.5	14,623.5	14,398.25	1,944
February 12, 2026	14,721	14,247.75	14,247.75	14,750	14,247.75	5,792
February 11, 2026	14,631.5	14,702.88	14,702.88	14,764.25	14,631.5	11,038
February 10, 2026	14,592.75	14,529.38	14,529.38	14,649	14,523.5	4,022
February 09, 2026	14,580.25	14,726.5	14,726.5	14,726.5	14,536.5	2,593
February 06, 2026	14,146.25	14,384.38	14,384.38	14,441.25	14,128.5	2,427
February 05, 2026	14,307.5	14,198.75	14,198.75	14,373.75	14,067.25	4,557
February 04, 2026	14,703.5	14,294.38	14,294.38	14,703.5	14,202.5	7,040
February 03, 2026	14,202	14,418.75	14,418.75	14,418.75	14,177.25	4,903
February 02, 2026	13,398.5	13,529.75	13,529.75	13,916.5	13,349.75	15,431
January 30, 2026	14,893.03	14,408	14,408	14,893.03	14,276.75	19,478
January 29, 2026	15,902.75	15,191.75	15,191.75	15,916.5	14,846.5	8,816
January 28, 2026	15,193	15,194	15,194	15,225	15,082.25	3,277
January 27, 2026	14,747.44	14,681.88	14,681.88	14,748.27	14,538.25	2,803
January 26, 2026	14,785	14,686.25	14,686.25	14,785.5	14,686.25	1,673
January 23, 2026	14,524	14,558.88	14,558.88	14,558.88	14,378.25	1,935
January 22, 2026	14,261.25	14,324.63	14,324.63	14,326.5	14,214.75	3,695
January 21, 2026	14,319	14,280.5	14,280.5	14,386	14,228.25	6,249
January 20, 2026	13,876.25	13,959.38	13,959.38	13,980.5	13,876.25	3,301
January 19, 2026	13,816.75	13,790.13	13,790.13	13,823.25	13,782.75	1,744
January 16, 2026	13,638.25	13,602.75	13,602.75	13,665.5	13,451.5	693
January 15, 2026	13,575.5	13,653.63	13,653.63	13,680.5	13,572.25	612
January 14, 2026	13,664.65	13,622	13,622	13,674	13,565.75	965
January 13, 2026	13,491.75	13,597.5	13,597.5	13,624.25	13,480.5	485
January 12, 2026	13,527.5	13,597.63	13,597.63	13,597.63	13,516.25	283
January 09, 2026	13,194.5	13,315.5	13,315.5	13,346.25	13,194.5	1,724
January 08, 2026	13,048.35	13,161.75	13,161.75	13,161.75	13,047.25	1,813
January 07, 2026	13,113.62	13,116.75	13,116.75	13,127.75	13,025.5	999
January 06, 2026	13,156.25	13,168.5	13,168.5	13,168.5	13,145.5	192
January 05, 2026	13,056.75	13,035.5	13,035.5	13,099	12,983.75	5,391
January 02, 2026	12,964.52	12,699.5	12,699.5	12,964.52	12,699.5	895
December 31, 2025	12,766	12,689.75	12,689.75	12,768	12,684.75	420
December 30, 2025	12,811	12,843	12,843	12,883.75	12,789.75	866
December 29, 2025	13,163.75	12,739.75	12,739.75	13,164.75	12,697.49	507
December 24, 2025	13,164.5	13,185	13,185	13,185	13,159.77	255
December 23, 2025	13,168.02	13,119.75	13,119.75	13,184.25	13,056.75	305
December 22, 2025	13,044.25	13,080.13	13,080.13	13,080.13	13,014.5	153
December 19, 2025	12,825.25	12,885.75	12,885.75	12,889	12,819.75	4,971
December 18, 2025	12,851.25	12,927.75	12,927.75	12,927.75	12,780	871
December 17, 2025	12,851.75	12,809	12,809	12,897	12,792	1,293
December 16, 2025	12,707.5	12,719.75	12,719.75	12,783	12,664.75	1,374
December 15, 2025	12,870.75	12,715.25	12,715.25	12,887.73	12,715.25	1,058
December 12, 2025	12,706.5	12,734.5	12,734.5	12,897	12,696	1,770
December 11, 2025	12,465.5	12,577.25	12,577.25	12,577.25	12,465.5	5,019
December 10, 2025	12,509.25	12,483.5	12,483.5	12,509.25	12,481.25	13,296
December 09, 2025	12,441.25	12,553	12,553	12,553	12,441.25	969
December 08, 2025	12,443.75	12,489.25	12,489.25	12,489.25	12,439.5	1,871
December 05, 2025	12,554.5	12,548.25	12,548.25	12,616.5	12,546	4,724
December 04, 2025	12,466.5	12,519.88	12,519.88	12,519.88	12,458.25	494
December 03, 2025	12,597.5	12,557	12,557	12,625.5	12,536	28,290
December 02, 2025	12,623	12,551.75	12,551.75	13,071.95	12,531.75	1,315
December 01, 2025	12,725.25	12,711.88	12,711.88	12,735	12,629.25	4,266
November 28, 2025	12,498.75	12,600.5	12,600.5	12,602	12,485	1,911
November 27, 2025	12,459.75	12,428	12,428	12,462	12,428	639
November 26, 2025	12,509	12,470.38	12,470.38	12,592.75	12,434	7,872

Amundi Physical Gold ETC (GLDA.L) LSE