WisdomTree Core Physical Gold USD ETC - GLDW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31,249	31,379	31,379	31,379	31,183	2,502
December 03, 2025	31,562	31,423.5	31,423.5	31,682	31,403	2,392
December 02, 2025	31,694	31,460	31,460	31,821	31,198.97	1,650
December 01, 2025	31,943	31,791	31,791	31,990.37	31,658	2,716
November 28, 2025	31,436	31,602.5	31,602.5	31,858	31,115	2,675
November 27, 2025	31,243	31,151	31,151	31,326	31,144	1,459
November 26, 2025	31,357	31,258.5	31,258.5	31,765	30,962	7,338
November 25, 2025	31,321	31,193	31,193	31,371	31,015	6,461
November 24, 2025	30,830	31,045.5	31,045.5	31,085	30,800	1,603
November 21, 2025	30,629	30,906.5	30,906.5	31,015	30,589	2,299
November 20, 2025	30,873	30,846.5	30,846.5	31,131	30,405	2,054
November 19, 2025	30,891	30,963.5	30,963.5	31,302	30,862	2,561
November 18, 2025	30,335	30,750.5	30,750.5	30,824	30,299	3,494
November 17, 2025	30,859	30,696.5	30,696.5	30,881	30,593	2,964
November 14, 2025	31,629	30,947	30,947	31,695	30,317	5,934
November 13, 2025	31,926	31,682	31,682	32,061.76	31,552	1,491
November 12, 2025	31,117	31,738	31,738	31,738	30,698	2,848
November 11, 2025	31,262	31,008	31,008	31,391	30,950	1,635
November 10, 2025	30,779.87	30,913	30,913	30,962	30,415	1,120
November 07, 2025	30,343	30,251	30,251	30,436	30,113	1,224
November 06, 2025	30,483	30,166	30,166	30,558	30,166	658
November 05, 2025	30,321	30,341.5	30,341.5	30,411	30,199	1,155
November 04, 2025	30,256	30,261	30,261	30,413	29,980	1,738
November 03, 2025	30,465	30,231	30,231	30,517	30,227	2,310
October 31, 2025	30,395	30,161	30,161	30,562	30,077	4,256
October 30, 2025	29,872	30,208.5	30,208.5	30,283	29,833	3,881
October 29, 2025	30,054	30,018	30,018	30,324	29,943	2,425
October 28, 2025	29,302	29,651.5	29,651.5	29,716	29,023	16,625
October 27, 2025	30,348	29,728.5	29,728.5	30,462.68	29,582.32	17,379
October 24, 2025	30,521	30,817.5	30,817.5	30,846	30,244	3,197
October 23, 2025	30,623.74	30,923.5	30,923.5	30,973	30,505	3,887
October 22, 2025	30,977	29,956.5	29,956.5	30,985	29,471	10,546
October 21, 2025	32,223	30,647	30,647	32,228	30,039	10,828
October 20, 2025	31,388	32,175	32,175	32,260	31,369	4,962
October 17, 2025	32,198	31,566	31,566	32,299	31,272	9,910
October 16, 2025	31,286	31,617.5	31,617.5	31,629	31,246	6,056
October 15, 2025	31,223	31,175	31,175	31,407	31,075	3,981
October 14, 2025	30,765	30,941.5	30,941.5	31,053	30,709	3,753
October 13, 2025	30,284	30,524	30,524	30,600	30,280	4,301
October 10, 2025	29,656	29,889.5	29,889.5	29,963	29,551	3,916
October 09, 2025	29,938	30,009	30,009	30,355	29,849	4,382
October 08, 2025	29,910	29,977.5	29,977.5	30,286	29,817	3,288
October 07, 2025	29,222	29,459	29,459	29,517	29,139	2,234
October 06, 2025	29,094	29,142	29,142	29,246	29,034	3,199
October 03, 2025	28,553	28,676.5	28,676.5	28,701	28,502	1,304
October 02, 2025	28,482	28,423	28,423	28,766	28,363	1,349
October 01, 2025	28,495	28,471	28,471	28,738	28,440	2,562
September 30, 2025	28,530	28,354	28,354	28,538	28,074	2,119
September 29, 2025	28,239.93	28,331.5	28,332	28,593	28,124	2,918
September 26, 2025	27,846	28,011	28,011	28,079	27,832	1,312
September 25, 2025	27,623	27,779.5	27,779.5	27,838	27,608	1,634
September 24, 2025	27,770	27,719.5	27,719.5	27,900	27,719.5	1,568
September 23, 2025	27,607.04	27,805.5	27,805.5	27,896	27,588	2,110
September 22, 2025	27,389	27,471.5	27,471.5	27,471.5	27,350	2,707
September 19, 2025	26,854	27,079.5	27,079.5	27,115	26,840	1,768
September 18, 2025	26,596	26,685	26,685	26,803	26,582	1,609
September 17, 2025	26,800	26,813.5	26,813.5	26,825	26,663	2,329
September 16, 2025	26,919	26,819	26,819	26,958	26,801	2,819
September 15, 2025	26,651	26,805	26,805	26,815	26,569	1,697
September 12, 2025	26,761	26,733.5	26,733.5	26,806	26,721	1,493

WisdomTree Core Physical Gold USD ETC (GLDW.L) LSE