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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12,844	12,577	12,577	12,847.25	12,479.75	7,752
October 16, 2025	12,496.5	12,608.25	12,608.25	12,608.25	12,483.82	3,592
October 15, 2025	12,459.75	12,395.25	12,395.25	12,510.75	12,391.75	2,393
October 14, 2025	12,272	12,349	12,349	12,380	12,272	2,851
October 13, 2025	12,123.24	12,178.25	12,178.25	12,206	12,123.24	1,066
October 10, 2025	11,832.75	11,924.75	11,924.75	11,940.75	11,812	5,069
October 09, 2025	11,949.75	11,974.63	11,974.63	12,021	11,907.5	6,443
October 08, 2025	11,935.01	11,960.88	11,960.88	11,964	11,902.5	3,403
October 07, 2025	11,658.5	11,754	11,754	11,768.5	11,644.16	7,185
October 06, 2025	11,605.5	11,630.25	11,630.25	11,642	11,591.75	8,229
October 03, 2025	11,378.75	11,441.38	11,441.38	11,441.38	11,368.5	1,134
October 02, 2025	11,368	11,318.75	11,318.75	11,480.75	11,314.25	3,024
October 01, 2025	11,455	11,358.25	11,358.25	11,456	11,349.5	3,131
September 30, 2025	11,298.5	11,313.88	11,313.88	11,352.25	11,192.25	879
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

Amundi Physical Gold ETC (GLDA.L) LSE