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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37,023.1	37,214.5	37,214.5	37,295.29	36,831.76	4,622
February 19, 2026	36,846	36,927	36,927	37,021.32	36,733	4,872
February 18, 2026	36,124	36,646	36,646	36,710	35,955.11	1,955
February 17, 2026	36,034	35,822	35,822	36,200	35,614	2,162
February 16, 2026	36,474.88	36,345	36,345	36,514.9	36,237	2,563
February 13, 2026	36,282	36,572	36,572	36,649	35,931	6,524
February 12, 2026	36,921	35,970	35,970	36,971	35,643	8,738
February 11, 2026	36,753	36,853	36,853	37,119.86	36,629	9,613
February 10, 2026	36,584	36,417.5	36,417.5	36,850	36,384	3,404
February 09, 2026	36,553	36,867	36,867	36,916.99	36,387	4,221
February 06, 2026	35,459.89	36,055	36,055	36,202	35,395.76	3,811
February 05, 2026	35,869.75	35,563.5	35,563.5	36,043.88	35,189	5,203
February 04, 2026	36,831	35,829.5	35,829.5	36,868	35,594.84	5,304
February 03, 2026	35,665	36,080	36,080	36,108	35,511	14,311
February 02, 2026	33,294	34,001	34,001	34,931.72	33,212.31	29,368
January 30, 2026	37,374	36,173.5	36,173.5	37,374	35,845	28,752
January 29, 2026	39,837	37,987	37,987	39,903.88	37,073.75	21,644
January 28, 2026	38,000	38,140.5	38,140.5	38,420	37,795	13,555
January 27, 2026	36,944	36,801	36,801	37,009	36,121	5,904
January 26, 2026	37,050	36,802.5	36,802.5	37,119	36,787	6,918
January 23, 2026	36,396.2	36,488	36,488	36,499	36,057	7,318
January 22, 2026	35,746.15	35,905	35,905	35,931.92	35,598	4,800
January 21, 2026	35,894	35,794	35,794	36,108.69	35,622	14,454
January 20, 2026	34,771	34,986.5	34,986.5	35,100.8	34,756	5,319
January 19, 2026	34,631	34,565.5	34,565.5	34,667	34,527.57	4,954
January 16, 2026	34,183	34,089	34,089	34,243	33,713	3,351
January 15, 2026	34,029	34,216	34,216	34,318	34,020	2,805
January 14, 2026	34,252.78	34,120.36	34,120.36	34,276.2	33,999	1,698
January 13, 2026	33,802	34,022.5	34,022.5	34,192	33,776.04	2,040
January 12, 2026	33,887	34,083	34,083	34,167	33,798	4,558
January 09, 2026	33,079.45	33,381.5	33,381.5	33,451	33,054	4,307
January 08, 2026	32,752	32,947	32,947	32,947	32,589	1,942
January 07, 2026	32,862.1	32,935	32,935	32,935	32,121.78	2,254
January 06, 2026	32,702	33,007	33,007	33,007	32,624	2,245
January 05, 2026	32,742	32,651.5	32,651.5	32,835	32,517	5,630
January 02, 2026	32,350	31,834	31,834	32,506	31,788	3,341
December 31, 2025	31,976	31,806.5	31,806.5	32,069	31,788	881
December 30, 2025	32,158	32,224.5	32,224.5	32,401	32,020	4,256
December 29, 2025	32,963	31,933.5	31,933.5	33,079	31,744.91	7,142
December 24, 2025	32,953	33,058.5	33,058.5	33,073	32,948.36	1,072
December 23, 2025	33,027.56	32,886.5	32,886.5	33,066.75	32,661	5,727
December 22, 2025	32,687	32,791	32,791	32,798	32,604	3,096
December 19, 2025	32,146	32,300	32,300	32,332	32,112	2,156
December 18, 2025	32,200	32,407	32,407	32,428	31,945.44	2,577
December 17, 2025	32,221	32,106.5	32,106.5	32,317	32,051	3,162
December 16, 2025	31,847	31,879.5	31,879.5	32,083	31,650.55	3,366
December 15, 2025	32,269.6	31,883	31,883	32,326	31,872	3,550
December 12, 2025	31,849	31,919	31,919	32,334	31,813	5,987
December 11, 2025	31,343	31,529	31,529	31,545	31,248.91	3,200
December 10, 2025	31,346	31,313.5	31,313.5	31,368	31,249.38	2,309
December 09, 2025	31,194	31,450	31,450	31,508.8	31,193	1,472
December 08, 2025	31,372	31,312	31,312	31,437	31,178	1,954
December 05, 2025	31,445	31,453.5	31,453.5	31,611.38	31,334	3,866
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

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