Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gdx A Shares (GDGB) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 37.66 37.96 37.66 37.61 6,606
13th Mar 2025 (Thu) 36.43 37.75 36.43 37.61 22,335
12th Mar 2025 (Wed) 36.05 36.28 36.00 36.21 35,226
11th Mar 2025 (Tue) 35.52 36.35 35.52 35.92 26,182
10th Mar 2025 (Mon) 36.22 36.22 35.74 35.93 38,529
7th Mar 2025 (Fri) 36.07 36.61 35.95 35.95 34,712
6th Mar 2025 (Thu) 35.99 36.46 35.82 36.435 22,881
5th Mar 2025 (Wed) 35.41 36.01 35.10 36.01 32,468
4th Mar 2025 (Tue) 35.27 35.88 35.03 35.085 21,126
3rd Mar 2025 (Mon) 35.76 36.00 35.63 35.72 13,086
28th Feb 2025 (Fri) 34.82 35.15 34.45 35.01 15,226
27th Feb 2025 (Thu) 35.76 35.91 35.28 35.465 14,209
26th Feb 2025 (Wed) 35.74 35.91 35.74 36.025 5,141
25th Feb 2025 (Tue) 36.09 36.17 35.30 35.125 15,478
24th Feb 2025 (Mon) 36.55 36.74 36.01 36.08 22,590
21st Feb 2025 (Fri) 37.32 37.38 36.47 36.645 11,297
20th Feb 2025 (Thu) 37.63 37.83 37.25 37.80 15,972
19th Feb 2025 (Wed) 37.22 37.34 36.73 36.95 21,494
18th Feb 2025 (Tue) 36.92 37.24 36.75 36.84 15,683
17th Feb 2025 (Mon) 37.12 37.18 36.67 36.87 15,232
14th Feb 2025 (Fri) 38.22 38.39 36.98 37.06 16,161
13th Feb 2025 (Thu) 37.99 38.26 37.89 37.92 26,523
12th Feb 2025 (Wed) 37.17 37.88 37.16 37.835 24,821
11th Feb 2025 (Tue) 38.38 38.38 37.58 37.90 32,515
10th Feb 2025 (Mon) 37.81 38.29 37.75 38.01 31,825
7th Feb 2025 (Fri) 37.29 37.56 37.16 37.36 21,775
6th Feb 2025 (Thu) 36.90 37.49 36.48 36.79 13,570
5th Feb 2025 (Wed) 36.37 37.17 36.22 37.04 15,376
4th Feb 2025 (Tue) 35.71 36.10 35.68 35.97 25,760
3rd Feb 2025 (Mon) 35.44 36.31 35.16 36.02 22,965
31st Jan 2025 (Fri) 35.70 35.95 35.65 35.61 16,566
30th Jan 2025 (Thu) 34.67 35.76 34.67 35.76 4,183
29th Jan 2025 (Wed) 34.13 34.91 34.05 34.295 6,664
28th Jan 2025 (Tue) 33.57 33.80 33.57 33.69 1,130
27th Jan 2025 (Mon) 33.68 33.99 33.08 33.425 14,919
24th Jan 2025 (Fri) 34.33 34.49 34.07 34.30 24,414
23rd Jan 2025 (Thu) 34.25 34.25 33.76 33.755 14,155
22nd Jan 2025 (Wed) 34.50 34.74 33.94 34.275 14,701
21st Jan 2025 (Tue) 33.90 34.70 33.90 34.47 25,281
20th Jan 2025 (Mon) 33.85 34.05 33.85 33.685 18,052
17th Jan 2025 (Fri) 33.84 34.04 33.39 34.00 6,785
16th Jan 2025 (Thu) 34.12 34.12 33.93 34.06 13,923
15th Jan 2025 (Wed) 33.71 33.77 33.21 33.12 11,895
14th Jan 2025 (Tue) 32.91 33.51 32.79 33.35 21,459
FTSE 100 Latest
Value8,592.97
Change50.41