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 Long Gold (GLD3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 24.075 24.075 23.76 23.47 1,826
13th Mar 2025 (Thu) 22.80 23.72 22.60 23.47 1,948
12th Mar 2025 (Wed) 21.925 22.45 21.925 22.52 162
11th Mar 2025 (Tue) 21.94 22.17 21.94 22.0575 346
10th Mar 2025 (Mon) 21.665 21.895 21.665 21.76 164
7th Mar 2025 (Fri) 22.135 22.23 22.135 22.1075 190
6th Mar 2025 (Thu) 21.88 22.125 21.88 22.12 681
5th Mar 2025 (Wed) 22.08 22.21 22.08 22.4025 300
4th Mar 2025 (Tue) 21.805 23.38 21.805 21.985 2,029
3rd Mar 2025 (Mon) 21.03 21.445 20.12 21.54 1,570
28th Feb 2025 (Fri) 20.865 21.075 20.39 20.655 2,132
27th Feb 2025 (Thu) 21.585 21.77 21.265 21.275 1,036
26th Feb 2025 (Wed) 22.16 22.275 21.695 22.12 559
25th Feb 2025 (Tue) 22.655 23.925 21.79 21.7725 422
24th Feb 2025 (Mon) 22.975 23.00 22.69 22.8725 3,314
21st Feb 2025 (Fri) 22.515 22.77 22.515 22.7525 103
20th Feb 2025 (Thu) 23.17 23.285 22.585 22.9675 1,502
19th Feb 2025 (Wed) 22.98 23.06 22.59 22.585 417
18th Feb 2025 (Tue) 22.305 22.645 22.16 22.6525 685
17th Feb 2025 (Mon) 23.765 23.765 22.775 21.69 161
14th Feb 2025 (Fri) 22.86 23.995 21.97 21.9075 2,007
13th Feb 2025 (Thu) 22.31 22.53 22.31 22.5075 987
12th Feb 2025 (Wed) 21.965 21.965 21.37 21.9425 2,189
11th Feb 2025 (Tue) 23.13 23.13 21.99 22.255 687
10th Feb 2025 (Mon) 22.029 23.341 22.029 22.2705 7,214
7th Feb 2025 (Fri) 21.444 22.054 21.297 21.484 1,635
6th Feb 2025 (Thu) 21.269 21.298 20.815 21.0835 1,173
5th Feb 2025 (Wed) 21.383 22.439 21.308 21.5185 1,679
4th Feb 2025 (Tue) 20.31 20.918 20.003 20.9045 1,401
3rd Feb 2025 (Mon) 19.817 20.44 19.803 20.4605 108
31st Jan 2025 (Fri) 20.144 21.015 20.144 20.55 318
30th Jan 2025 (Thu) 20.414 20.414 19.50 19.895 146
29th Jan 2025 (Wed) 19.28 19.28 19.036 19.08 325
28th Jan 2025 (Tue) 18.799 18.799 18.799 19.212 10
27th Jan 2025 (Mon) 19.268 19.316 19.177 18.849 271
24th Jan 2025 (Fri) 19.507 19.76 19.507 19.615 149
23rd Jan 2025 (Thu) 19.108 19.108 19.04 19.1075 244
22nd Jan 2025 (Wed) 19.117 19.383 19.117 19.2495 122
21st Jan 2025 (Tue) 18.65 18.702 18.57 18.9105 436
20th Jan 2025 (Mon) 18.382 18.44 18.382 17.885 47
17th Jan 2025 (Fri) 18.245 18.384 17.629 18.442 2,821
16th Jan 2025 (Thu) 18.074 18.562 17.495 18.5275 325
15th Jan 2025 (Wed) 17.922 17.922 17.757 17.8405 699
14th Jan 2025 (Tue) 17.576 17.60 17.50 17.859 587
FTSE 100 Latest
Value8,604.89
Change62.33