Close
Company Search
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!

-3x Short Gold (GL3S) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.355 0.355 0.334 0.3385 35,310
5th Feb 2026 (Thu) 0.355 0.366 0.355 0.359 6,800
4th Feb 2026 (Wed) 0.347 0.349 0.347 0.3445 27,713
3rd Feb 2026 (Tue) 0.346 0.35 0.34 0.332 47,553
2nd Feb 2026 (Mon) 0.413 0.423 0.40 0.416 127,835
30th Jan 2026 (Fri) 0.324 0.355 0.322 0.35 488,852
29th Jan 2026 (Thu) 0.266 0.33 0.265 0.304 1,007,813
28th Jan 2026 (Wed) 0.306 0.314 0.306 0.307 93,863
27th Jan 2026 (Tue) 0.347 0.35 0.347 0.344 15,000
26th Jan 2026 (Mon) 0.346 0.35 0.346 0.349 176,499
23rd Jan 2026 (Fri) 0.371 0.372 0.371 0.369 65,140
22nd Jan 2026 (Thu) 0.406 0.409 0.403 0.394 10,055
21st Jan 2026 (Wed) 0.40 0.40 0.398 0.404 100,192
20th Jan 2026 (Tue) 0.4525 0.4525 0.431 0.431 0
19th Jan 2026 (Mon) 0.441 0.441 0.439 0.4525 10,000
16th Jan 2026 (Fri) 0.47 0.47 0.47 0.477 16,500
15th Jan 2026 (Thu) 0.471 0.477 0.471 0.471 16,705
14th Jan 2026 (Wed) 0.467 0.467 0.466 0.468 50,007
13th Jan 2026 (Tue) 0.48 0.482 0.469 0.476 1,021
12th Jan 2026 (Mon) 0.48 0.48 0.468 0.4675 110,003
9th Jan 2026 (Fri) 0.523 0.523 0.51 0.5075 5,200
8th Jan 2026 (Thu) 0.5235 0.5255 0.5235 0.5255 0
7th Jan 2026 (Wed) 0.53 0.53 0.53 0.5235 2
6th Jan 2026 (Tue) 0.53 0.53 0.53 0.5165 6,000
5th Jan 2026 (Mon) 0.5775 0.5775 0.529 0.529 0
2nd Jan 2026 (Fri) 0.546 0.552 0.546 0.5775 3,257
1st Jan 2026 (Thu) 0.58 0.58 0.58 0.58 0
31st Dec 2025 (Wed) 0.579 0.58 0.551 0.58 110,000
30th Dec 2025 (Tue) 0.5715 0.5715 0.5595 0.5595 0
29th Dec 2025 (Mon) 0.532 0.575 0.521 0.5715 185,918
26th Dec 2025 (Fri) 0.521 0.521 0.521 0.521 0
25th Dec 2025 (Thu) 0.521 0.521 0.521 0.521 0
24th Dec 2025 (Wed) 0.526 0.526 0.525 0.521 100,000
23rd Dec 2025 (Tue) 0.528 0.541 0.528 0.5315 2,858
22nd Dec 2025 (Mon) 0.555 0.555 0.546 0.5395 52,529
19th Dec 2025 (Fri) 0.581 0.581 0.581 0.576 3
18th Dec 2025 (Thu) 0.5855 0.5855 0.567 0.567 0
17th Dec 2025 (Wed) 0.58 0.58 0.58 0.5855 50,000
16th Dec 2025 (Tue) 0.597 0.597 0.592 0.592 10,000
15th Dec 2025 (Mon) 0.591 0.591 0.591 0.597 2,000
12th Dec 2025 (Fri) 0.594 0.61 0.593 0.599 120,743
11th Dec 2025 (Thu) 0.6385 0.6385 0.613 0.613 0
10th Dec 2025 (Wed) 0.635 0.64 0.635 0.6385 5,000
9th Dec 2025 (Tue) 0.643 0.643 0.6325 0.6325 0
8th Dec 2025 (Mon) 0.6325 0.643 0.6325 0.643 8
FTSE 100 Latest
Value10,369.75
Change60.53