GOLDETFS Physical Gold05/30/2025
LAST:

 47.14		CHANGE:
 0.32		OPEN:
47.26		HIGH:
47.38		ASK:
47.22		VOLUME:
197,236
CHANGE(%):
0.68		PREV:
46.82		LOW:
47.05		BID:
47.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/30/2547.2647.3847.0547.14197,2360
05/29/2546.7246.9246.4746.82211,4430
05/28/2547.1647.3247.0047.16182,3650
05/27/2547.3847.4947.1147.12290,9970
05/26/2547.3147.3147.0747.10193,7940
05/23/2547.2947.5047.0447.50171,0250
05/22/2547.4847.8047.3547.59633,8320
05/21/2546.9747.2546.8847.23266,8570
05/20/2545.9146.0545.6745.96212,3610
05/19/2546.3646.6045.9246.23479,2550
FUNDAMENTALS
Sector:Materials
Industry:Gold
52wk range:31.83 - 49.95
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 28, 2003
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,114-620.32
DJI42,270540.13
SP5005,91200.01
DAX23,997640.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,290-2841.20