Recent Quotes (30 days)

You have no recent quotes
chg | %

ETFS COMMODITY SECURITIES LIMITED ETFS GOLD historical prices

   Watch this stock

Historical chart

    17.36 
    16.33 
    15.30 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 15.74 15.74 15.70 15.70 3,100
Jan 29, 2015 15.80 15.85 15.64 15.71 7,761
Jan 28, 2015 16.10 16.10 16.06 16.06 7,388
Jan 27, 2015 16.04 16.22 16.04 16.22 4,071
Jan 26, 2015 16.02 16.02 15.90 15.90 10,073
Jan 23, 2015 16.04 16.04 16.04 16.04 200
Jan 22, 2015 16.00 16.17 16.00 16.12 11,278
Jan 21, 2015 16.21 16.28 16.15 16.15 40,921
Jan 20, 2015 16.10 16.15 16.04 16.04 430
Jan 19, 2015 - - - 15.67 0
Jan 16, 2015 - - - 15.67 0
Jan 15, 2015 15.38 15.73 15.38 15.67 760
Jan 14, 2015 15.42 15.51 15.42 15.46 0
Jan 13, 2015 15.42 15.43 15.42 15.42 58,566
Jan 12, 2015 15.26 15.26 15.26 15.26 0
Jan 9, 2015 - - - 15.02 0
Jan 8, 2015 15.02 15.02 15.02 15.02 129
Jan 7, 2015 15.22 15.22 15.10 15.10 10
Jan 6, 2015 15.09 15.09 15.09 15.09 0
Jan 5, 2015 14.88 14.88 14.88 14.88 0
Dec 31, 2014 14.95 14.95 14.95 14.95 2,564
Dec 30, 2014 - - - 14.92 0
Dec 29, 2014 - - - 14.92 0
Dec 24, 2014 - - - 14.92 0
Dec 23, 2014 - - - 14.92 0
Dec 22, 2014 14.92 14.92 14.92 14.92 1,150
Dec 19, 2014 14.95 14.95 14.88 14.95 0
Dec 18, 2014 15.00 15.07 15.00 15.07 52
Dec 17, 2014 14.95 14.95 14.93 14.93 50,000
Dec 16, 2014 15.14 15.14 15.14 15.14 25