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!

Nicholas Gold I (GLDN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 18.65 18.65 18.62 18.6396 587
2nd Apr 2026 (Thu) 18.65 18.65 18.62 18.6396 587
1st Apr 2026 (Wed) 18.86 18.86 18.86 18.8632 35
31st Mar 2026 (Tue) 17.86 18.24 17.86 18.2211 1,087
30th Mar 2026 (Mon) 17.29 17.29 17.29 17.2051 67
27th Mar 2026 (Fri) 17.28 17.28 17.2438 17.2438 10
26th Mar 2026 (Thu) 17.28 17.28 16.81 16.6448 1,271
25th Mar 2026 (Wed) 17.36 17.47 17.30 17.3233 300
24th Mar 2026 (Tue) 16.94 16.94 16.7594 16.7594 0
23rd Mar 2026 (Mon) 16.94 16.94 16.94 16.69 202
20th Mar 2026 (Fri) 17.01 17.01 16.79 16.6148 0
19th Mar 2026 (Thu) 18.48 18.48 17.1727 17.1727 294
18th Mar 2026 (Wed) 18.48 18.53 18.39 18.2692 220
17th Mar 2026 (Tue) 19.49 19.49 19.49 19.275 414
16th Mar 2026 (Mon) 20.42 20.42 19.3446 19.3446 0
13th Mar 2026 (Fri) 20.42 20.42 19.2628 19.2628 0
12th Mar 2026 (Thu) 20.42 20.42 20.0348 20.0348 24
11th Mar 2026 (Wed) 20.42 20.42 20.4158 20.4158 0
10th Mar 2026 (Tue) 20.42 20.7643 20.42 20.7643 1
9th Mar 2026 (Mon) 20.42 20.5435 20.42 20.5435 8
6th Mar 2026 (Fri) 20.42 20.6065 20.42 20.6065 4
5th Mar 2026 (Thu) 20.42 20.42 20.35 20.4681 0
4th Mar 2026 (Wed) 21.00 21.0956 21.00 21.0956 25
3rd Mar 2026 (Tue) 21.00 21.00 20.50 20.8959 1,207
2nd Mar 2026 (Mon) 22.50 22.50 22.16 22.3836 1
27th Feb 2026 (Fri) 22.25 22.25 22.25 22.3457 6
26th Feb 2026 (Thu) 21.55 22.0033 21.55 22.0033 130
25th Feb 2026 (Wed) 21.55 21.679 21.55 21.679 0
24th Feb 2026 (Tue) 21.55 21.6608 21.55 21.6608 0
23rd Feb 2026 (Mon) 21.55 21.57 21.50 21.6113 730
20th Feb 2026 (Fri) 20.81 20.83 20.81 20.9705 275
19th Feb 2026 (Thu) 20.38 20.62 20.38 20.6354 345
FTSE 100 Latest
Value10,436.29
Change71.50