Xtrackers Physical Gold ETC (XGLD.L) LSE

404.94

+0.68(+0.17%)

Updated at December 05 10:31AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025402.13404.26404.26404.26401.57171
December 03, 2025403.28404.51404.51405.48402.771,196
December 02, 2025404.14400.51400.51405400.51856
December 01, 2025407.56406.52406.52408.15405.05282
November 28, 2025399.68403.63403.63403.63398.53771
November 27, 2025398.6398.35398.35398.77398.35551
November 26, 2025399.11399.22399.22400.12397.275,180
November 25, 2025396.38397.02397.02397.86394.52747
November 24, 2025389.77392.44392.44392.44389.76715
November 21, 2025386.42390.28390.28390.28385.84498
November 20, 2025389.61389.72389.72392.52388.711,736
November 19, 2025392.13390.7390.7395.9390.7821
November 18, 2025384.96389.37389.37389.85384.961,043
November 17, 2025392.18390.55390.55392.18389.71,776
November 14, 2025400.7393.41393.41400.7387.79479
November 13, 2025404.81403.37403.37406.23401.571,051
November 12, 2025395.48401.51401.51401.56395.482,293
November 11, 2025396.05394.06394.06397.57394.061,582
November 10, 2025391.06392.54392.54393.6391.063,867
November 07, 2025389.25384.31384.31389.25382.75501
November 06, 2025384.03382.02382.02385.11381.438,630
November 05, 2025381.96381.75381.75382.27372.7843
November 04, 2025383.02380.96380.96383.49378.76853
November 03, 2025386.16383.45383.45386.58383.43331
October 31, 2025385.62382.27382.27386.63381.511,508
October 30, 2025383.01383.2383.2384.38380.86239
October 29, 2025384.01383.48383.48386.38383.481,008
October 28, 2025377.37380.05380.05380.14373.32,346
October 27, 2025390.08382.39382.39390.08381.211,607
October 24, 2025392.58395.65395.65396.59388.691,460
October 23, 2025394.53397.5397.5397.91392.652,543
October 22, 2025398.41386.38386.38398.48385.93,961
October 21, 2025416.41395.93395.93416.41392.282,114
October 20, 2025407.3416.79416.79417.41406.532,035
October 17, 2025417.98406.93406.93418404.53,287
October 16, 2025405.13409.72409.72409.874052,277
October 15, 2025402.87402.98402.98404.41401.06584
October 14, 2025394.19396.87396.87397.12393.45905
October 13, 2025390.36392.58392.58393.18390.03715
October 10, 2025380.49385.24385.24385.24380.022,350
October 09, 2025386.15385.18385.18388.45385.181,758
October 08, 2025386.7387.93387.93388.3386.64739
October 07, 2025379.23382.23382.23382.49379.072,188
October 06, 2025377.34378.88378.88379.46377.1723
October 03, 2025370.25372.94372.94372.94370.11,396
October 02, 2025370.74367.94367.94373.09367.591,632
October 01, 2025370.27370.24370.24373.42370.24439
September 30, 2025369.99367.8367.8369.99365.531,034
September 29, 2025366.19367.03367.03367.45365.381,434
September 26, 2025358.98362.49362.49362.49358.9825
September 25, 2025358.94358.22358.22360.57358154
September 24, 2025362.24359.84359.84362.24359.84915
September 23, 2025360.08362.64362.64363.25360.08760
September 22, 2025356.15357.95357.95357.95356.151,371
September 19, 2025350.11352.22352.22352.353502,996
September 18, 2025349.04349.12349.12352.19348.88941
September 17, 2025352.07353.54353.54353.72352.071,122
September 16, 2025354.28353353355353426
September 15, 2025348.92351.82351.82351.82348.92162
September 12, 2025349.67349.62349.62350.55349.6987
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved