Xtrackers Physical Gold GBP Hedged ETC - XGLS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,133.54	2,145.5	2,145.5	2,146.46	2,129.76	2,952
December 03, 2025	2,156	2,148.5	2,148.5	2,176.5	2,136.9	2,545
December 02, 2025	2,144.5	2,128	2,128	2,150.38	2,118.32	8,136
December 01, 2025	2,160	2,157.5	2,157.5	2,167.07	2,149.01	6,980
November 28, 2025	2,127.5	2,141.5	2,141.5	2,142.5	2,118.5	8,119
November 27, 2025	2,118	2,114.5	2,114.5	2,119	2,112	2,135
November 26, 2025	2,116.5	2,118.25	2,118.25	2,120	2,116.5	5,020
November 25, 2025	2,105	2,107.5	2,107.5	2,121.5	2,094	8,725
November 24, 2025	2,067	2,085	2,085	2,085	2,067	7,455
November 21, 2025	2,050.5	2,073.5	2,073.5	2,073.5	2,050.5	127,352
November 20, 2025	2,067.5	2,069.5	2,069.5	2,085.5	2,064	6,011
November 19, 2025	2,079.5	2,076	2,076	2,101.9	2,076	2,303
November 18, 2025	2,042.57	2,069	2,069	2,076.5	2,042	8,807
November 17, 2025	2,083	2,072.5	2,072.5	2,083	2,066	19,298
November 14, 2025	2,126.23	2,086	2,086	2,129.36	2,056	9,125
November 13, 2025	2,148	2,142	2,142	2,156	2,132.5	12,301
November 12, 2025	2,097	2,135.5	2,135.5	2,135.5	2,097	3,025
November 11, 2025	2,103	2,092	2,092	2,110	2,087	6,913
November 10, 2025	2,076.5	2,084.5	2,084.5	2,102.5	2,059.5	20,642
November 07, 2025	2,040.5	2,044.5	2,044.5	2,044.5	2,032	1,820
November 06, 2025	2,041	2,025	2,025	2,044	2,025	572
November 05, 2025	2,024.5	2,026.5	2,026.5	2,028.5	2,019.5	3,053
November 04, 2025	2,035.5	2,022	2,022	2,036.5	2,002.16	14,976
November 03, 2025	2,051	2,036.5	2,036.5	2,052	2,036	3,755
October 31, 2025	2,048.5	2,030.25	2,030.25	2,054.5	2,029.5	7,161
October 30, 2025	2,013.46	2,035	2,035	2,046.5	2,013.46	3,206
October 29, 2025	2,041	2,036.5	2,036.5	2,052.5	2,036.5	5,628
October 28, 2025	2,005.5	2,018.5	2,018.5	2,030.5	1,980	23,011
October 27, 2025	2,072	2,031	2,031	2,077.8	2,025.53	11,977
October 24, 2025	2,091.18	2,102	2,102	2,102	2,062.74	9,531
October 23, 2025	2,099	2,111.5	2,111.5	2,114.35	2,092	8,011
October 22, 2025	2,116.5	2,054	2,054	2,116.5	2,033.5	92,158
October 21, 2025	2,212	2,101.5	2,101.5	2,240.5	2,099.5	15,079
October 20, 2025	2,159	2,214	2,214	2,219	2,158.5	26,531
October 17, 2025	2,248	2,164	2,170	2,248	2,152.5	20,662
October 16, 2025	2,153.5	2,176.75	2,176.75	2,176.75	2,153.5	11,876
October 15, 2025	2,139.5	2,141	2,141	2,149	2,127	7,307
October 14, 2025	2,095.5	2,109	2,109	2,131.5	2,094.5	3,204
October 13, 2025	2,074	2,086.5	2,086.5	2,107	2,073	5,605
October 10, 2025	2,023	2,059.5	2,059.5	2,059.5	2,016.5	20,009
October 09, 2025	2,074.5	2,047	2,047	2,074.5	2,028.5	12,809
October 08, 2025	2,054.5	2,062.25	2,062.25	2,064.5	2,054.5	9,038
October 07, 2025	2,016.5	2,031.5	2,031.5	2,034.05	2,013.5	9,183
October 06, 2025	2,006	2,014	2,014	2,016	2,006	8,043
October 03, 2025	1,968.5	1,982.5	1,982.5	1,984.5	1,968	8,828
October 02, 2025	1,970	1,956	1,956	1,980.5	1,955	16,345
October 01, 2025	1,968.5	1,969	1,969	1,984	1,968	3,887
September 30, 2025	1,967.4	1,955.75	1,955.75	1,967.4	1,937	11,747
September 29, 2025	1,947.5	1,953	1,953	1,953	1,944	1,109
September 26, 2025	1,909	1,927.5	1,927.5	1,927.5	1,908.61	5,153
September 25, 2025	1,908	1,902.75	1,902.75	1,917.5	1,902	5,662
September 24, 2025	1,924.5	1,913.5	1,913.5	1,926.5	1,913.5	6,297
September 23, 2025	1,914	1,928.5	1,928.5	1,935	1,914	8,639
September 22, 2025	1,894.5	1,903.5	1,903.5	1,903.5	1,894	7,594
September 19, 2025	1,861.5	1,873	1,873	1,874.5	1,860.5	1,627
September 18, 2025	1,865.95	1,856.75	1,856.75	1,865.95	1,854.63	16,511
September 17, 2025	1,877	1,880.5	1,880.5	1,880.5	1,869.5	22,482
September 16, 2025	1,884.5	1,877.25	1,877.25	1,886.5	1,877.25	5,546
September 15, 2025	1,856	1,871.5	1,871.5	1,871.5	1,855.5	2,431
September 12, 2025	1,863.5	1,860	1,860	1,864.5	1,857.63	6,058

Xtrackers Physical Gold GBP Hedged ETC (XGLS.L) LSE