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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	12,494.75	12,446.25	12,446.25	12,517.25	12,405.5	3,022
November 24, 2025	12,303.75	12,391.75	12,391.75	12,391.75	12,290.22	2,344
November 21, 2025	12,204.5	12,339.25	12,339.25	12,343.25	12,202.75	9,062
November 20, 2025	12,296.25	12,311.5	12,311.5	12,407.5	12,296.25	3,480
November 19, 2025	12,419.5	12,354.25	12,354.25	12,465	12,354.25	1,464
November 18, 2025	12,191.75	12,254.5	12,254.5	12,267.25	12,170.75	1,446
November 17, 2025	12,294.99	12,247.13	12,247.13	12,294.99	12,224.5	826
November 14, 2025	12,602	12,360.13	12,360.13	12,602	12,175.75	2,250
November 13, 2025	12,757.25	12,638.25	12,638.25	12,760.75	12,638.25	851
November 12, 2025	12,419.75	12,643.63	12,643.63	12,643.63	12,419.75	406
November 11, 2025	12,476.5	12,370.75	12,370.75	12,708.49	12,118.05	2,129
November 10, 2025	12,284.25	12,340	12,340	12,340	12,283.89	2,646
November 07, 2025	12,123.25	12,069.38	12,069.38	12,136	12,013	3,325
November 06, 2025	15,806.59	15,806.59	15,806.59	15,806.59	15,806.59	1,360
November 05, 2025	12,063.75	12,099.75	12,099.75	12,103.85	12,058.5	1,793
November 04, 2025	12,112.5	12,067	12,067	12,746.32	11,936.42	4,293
November 03, 2025	15,960.39	15,960.39	15,960.39	15,960.39	15,960.39	1,890
October 31, 2025	12,141.75	12,033.63	12,033.63	12,162.5	11,999.25	2,535
October 30, 2025	11,926.5	12,052.25	12,052.25	12,075.5	11,926.5	3,017
October 29, 2025	12,035.75	11,976.88	11,976.88	12,069.5	11,959.25	4,427
October 28, 2025	11,695.25	11,828	11,828	11,828	11,600	11,804
October 27, 2025	12,114.75	11,860.25	11,860.25	12,114.75	11,840	6,470
October 24, 2025	12,172.75	12,295.13	12,295.13	12,295.13	12,046.5	5,014
October 23, 2025	12,219.5	12,328.5	12,328.5	12,350	12,173	1,991
October 22, 2025	12,358.5	11,949.75	11,949.75	12,358.5	11,906.75	16,488
October 21, 2025	12,851.25	12,226.25	12,226.25	12,851.25	12,116.5	11,410
October 20, 2025	12,530.25	12,710	12,710	12,777.75	12,530.25	8,811

Amundi Physical Gold ETC (GLDA.L) LSE