Global X Gold Bullion ETF (ASX:GXLD)
Australia
· Delayed Price · Currency is AUD 72.85
-0.06 (-0.08%)
At close: Mar 9, 2026
ASX:GXLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.24 | 73.31 | 72.00 | 72.85 | 72.85 | -0.08% | 30,301 |
| Mar 6, 2026 | 72.77 | 72.91 | 72.07 | 72.91 | 72.91 | -0.38% | 14,968 |
| Mar 5, 2026 | 72.59 | 73.45 | 72.59 | 73.19 | 73.19 | -0.33% | 6,951 |
| Mar 4, 2026 | 72.41 | 73.78 | 72.17 | 73.43 | 73.43 | -2.50% | 6,262 |
| Mar 3, 2026 | 74.86 | 75.51 | 74.85 | 75.31 | 75.31 | 0.08% | 7,158 |
| Mar 2, 2026 | 75.00 | 76.14 | 74.64 | 75.25 | 75.25 | 3.66% | 66,127 |
| Feb 27, 2026 | 72.88 | 72.90 | 72.56 | 72.59 | 72.59 | -0.08% | 32,182 |
| Feb 26, 2026 | 72.09 | 72.79 | 72.09 | 72.65 | 72.65 | -0.08% | 81,923 |
| Feb 25, 2026 | 73.15 | 73.15 | 72.44 | 72.71 | 72.71 | -0.60% | 24,832 |
| Feb 24, 2026 | 73.95 | 74.21 | 72.86 | 73.15 | 73.15 | 0.56% | 42,867 |
| Feb 23, 2026 | 71.80 | 72.97 | 71.80 | 72.74 | 72.74 | 2.60% | 2,646 |
| Feb 20, 2026 | 70.96 | 71.03 | 70.51 | 70.90 | 70.90 | 0.38% | 4,440 |
| Feb 19, 2026 | 69.67 | 70.63 | 69.67 | 70.63 | 70.63 | 1.41% | 14,914 |
| Feb 18, 2026 | 69.00 | 69.67 | 68.38 | 69.65 | 69.65 | -0.30% | 17,346 |
| Feb 17, 2026 | 70.41 | 70.41 | 69.83 | 69.86 | 69.86 | -2.97% | 4,796 |
| Feb 16, 2026 | 70.13 | 72.00 | 70.06 | 72.00 | 72.00 | 2.74% | 42,333 |
| Feb 13, 2026 | 70.49 | 70.49 | 68.88 | 70.08 | 70.08 | -1.37% | 11,086 |
| Feb 12, 2026 | 71.08 | 71.32 | 70.57 | 71.05 | 71.05 | 0.37% | 45,226 |
| Feb 11, 2026 | 70.94 | 71.14 | 70.65 | 70.79 | 70.79 | -0.21% | 21,588 |
| Feb 10, 2026 | 71.42 | 71.43 | 70.17 | 70.94 | 70.94 | -1.47% | 28,346 |
| Feb 9, 2026 | 69.50 | 72.00 | 69.33 | 72.00 | 72.00 | 3.97% | 50,856 |
| Feb 6, 2026 | 69.57 | 69.57 | 67.50 | 69.25 | 69.25 | -0.46% | 17,440 |
| Feb 5, 2026 | 73.00 | 73.00 | 68.75 | 69.57 | 69.57 | -3.70% | 58,946 |
| Feb 4, 2026 | 70.55 | 72.24 | 69.86 | 72.24 | 72.24 | 5.34% | 72,687 |
| Feb 3, 2026 | 67.09 | 69.48 | 67.09 | 68.58 | 68.58 | 2.04% | 49,555 |
| Feb 2, 2026 | 72.45 | 72.45 | 65.95 | 67.21 | 67.21 | -9.30% | 84,494 |
| Jan 30, 2026 | 76.42 | 77.14 | 73.21 | 74.10 | 74.10 | -2.51% | 196,229 |
| Jan 29, 2026 | 77.01 | 79.12 | 76.01 | 76.01 | 76.01 | 1.35% | 72,181 |
| Jan 28, 2026 | 77.00 | 77.00 | 73.51 | 75.00 | 75.00 | 2.39% | 44,666 |
| Jan 27, 2026 | 72.29 | 73.31 | 72.29 | 73.25 | 73.25 | 1.33% | 119,326 |
| Jan 23, 2026 | 72.15 | 72.43 | 71.90 | 72.29 | 72.29 | 2.76% | 7,743 |
| Jan 22, 2026 | 72.10 | 72.10 | 70.21 | 70.35 | 70.35 | -2.48% | 24,559 |
| Jan 21, 2026 | 70.68 | 72.19 | 70.55 | 72.14 | 72.14 | 3.69% | 61,208 |
| Jan 20, 2026 | 70.18 | 70.18 | 69.36 | 69.57 | 69.57 | -0.39% | 9,734 |
| Jan 19, 2026 | 68.73 | 69.84 | 68.73 | 69.84 | 69.84 | 2.28% | 62,439 |
| Jan 16, 2026 | 68.74 | 68.85 | 68.28 | 68.28 | 68.28 | -0.61% | 36,107 |
| Jan 15, 2026 | 69.15 | 69.19 | 68.61 | 68.70 | 68.70 | -0.49% | 10,580 |
| Jan 14, 2026 | 68.50 | 69.07 | 68.50 | 69.04 | 69.04 | 0.95% | 52,106 |
| Jan 13, 2026 | 68.46 | 68.46 | 68.07 | 68.39 | 68.39 | 0.40% | 11,663 |
| Jan 12, 2026 | 67.18 | 68.42 | 67.18 | 68.12 | 68.12 | 2.36% | 18,647 |
| Jan 9, 2026 | 66.90 | 66.90 | 66.41 | 66.55 | 66.55 | 0.91% | 4,476 |
| Jan 8, 2026 | 66.02 | 66.32 | 65.95 | 65.95 | 65.95 | -0.06% | 10,434 |
| Jan 7, 2026 | 66.84 | 66.84 | 65.94 | 65.99 | 65.99 | -0.44% | 5,069 |
| Jan 6, 2026 | 66.35 | 66.36 | 65.92 | 66.28 | 66.28 | 0.29% | 30,342 |
| Jan 5, 2026 | 66.01 | 66.09 | 64.85 | 66.09 | 66.09 | 1.26% | 63,053 |
| Jan 2, 2026 | 64.69 | 66.84 | 64.69 | 65.27 | 65.27 | 0.65% | 20,159 |
| Dec 31, 2025 | 64.86 | 65.14 | 64.54 | 64.85 | 64.85 | -0.02% | 18,654 |
| Dec 30, 2025 | 64.75 | 65.04 | 64.50 | 64.86 | 64.86 | -2.96% | 17,464 |
| Dec 29, 2025 | 68.51 | 68.51 | 66.50 | 66.84 | 66.84 | 0.19% | 78,061 |
| Dec 24, 2025 | 67.04 | 67.35 | 66.71 | 66.71 | 66.71 | -0.57% | 7,541 |
| Dec 23, 2025 | 66.65 | 67.29 | 66.65 | 67.09 | 67.09 | 1.18% | 18,017 |
| Dec 22, 2025 | 65.33 | 66.31 | 65.33 | 66.31 | 66.31 | 1.58% | 77,865 |
| Dec 19, 2025 | 65.46 | 65.46 | 65.08 | 65.28 | 65.28 | -0.27% | 8,738 |
| Dec 18, 2025 | 66.50 | 66.50 | 65.42 | 65.46 | 65.46 | 0.32% | 14,880 |
| Dec 17, 2025 | 64.50 | 65.33 | 64.50 | 65.25 | 65.25 | 1.26% | 48,618 |
| Dec 16, 2025 | 65.00 | 65.05 | 64.44 | 64.44 | 64.44 | -0.89% | 13,979 |
| Dec 15, 2025 | 64.00 | 65.08 | 64.00 | 65.02 | 65.02 | 1.77% | 70,183 |
| Dec 12, 2025 | 64.08 | 64.09 | 63.83 | 63.89 | 63.89 | 0.87% | 8,698 |
| Dec 11, 2025 | 63.20 | 63.50 | 63.19 | 63.34 | 63.34 | 0.24% | 23,253 |
| Dec 10, 2025 | 62.61 | 63.50 | 62.61 | 63.19 | 63.19 | 0.57% | 21,288 |
| Dec 9, 2025 | 63.18 | 63.26 | 62.83 | 62.83 | 62.83 | -0.82% | 13,987 |
| Dec 8, 2025 | 63.35 | 63.35 | 63.08 | 63.35 | 63.35 | -0.27% | 44,830 |
| Dec 5, 2025 | 63.30 | 63.57 | 63.30 | 63.52 | 63.52 | 0.33% | 6,570 |
| Dec 4, 2025 | 63.71 | 63.71 | 63.31 | 63.31 | 63.31 | -1.03% | 4,730 |
| Dec 3, 2025 | 64.50 | 64.50 | 63.85 | 63.97 | 63.97 | -0.30% | 15,757 |
| Dec 2, 2025 | 64.69 | 64.69 | 64.08 | 64.16 | 64.16 | -0.77% | 174,688 |
| Dec 1, 2025 | 64.69 | 64.76 | 64.21 | 64.66 | 64.66 | 1.19% | 130,210 |
| Nov 28, 2025 | 63.39 | 64.06 | 63.39 | 63.90 | 63.90 | 0.80% | 14,036 |
| Nov 27, 2025 | 63.99 | 63.99 | 63.37 | 63.39 | 63.39 | -0.84% | 9,119 |
| Nov 26, 2025 | 64.03 | 64.09 | 63.73 | 63.93 | 63.93 | -0.16% | 57,430 |
| Nov 25, 2025 | 62.43 | 64.17 | 62.43 | 64.03 | 64.03 | 2.56% | 16,633 |
| Nov 24, 2025 | 62.88 | 62.99 | 62.43 | 62.43 | 62.43 | -0.41% | 19,043 |
| Nov 21, 2025 | 62.59 | 63.33 | 62.59 | 62.69 | 62.69 | 0.19% | 17,076 |
| Nov 20, 2025 | 62.88 | 63.26 | 62.38 | 62.57 | 62.57 | -0.30% | 17,453 |
| Nov 19, 2025 | 62.24 | 62.84 | 62.24 | 62.76 | 62.76 | 1.65% | 12,887 |
| Nov 18, 2025 | 62.54 | 62.54 | 61.68 | 61.74 | 61.74 | -0.96% | 13,336 |
| Nov 17, 2025 | 63.06 | 63.06 | 62.25 | 62.34 | 62.34 | -2.68% | 18,505 |
| Nov 14, 2025 | 63.98 | 64.25 | 63.74 | 64.06 | 64.06 | -0.06% | 6,328 |
| Nov 13, 2025 | 63.95 | 64.24 | 63.68 | 64.10 | 64.10 | 1.75% | 11,437 |
| Nov 12, 2025 | 63.10 | 63.39 | 62.90 | 63.00 | 63.00 | -0.54% | 6,945 |
| Nov 11, 2025 | 63.44 | 63.45 | 62.80 | 63.34 | 63.34 | 0.88% | 7,723 |
| Nov 10, 2025 | 61.56 | 62.79 | 61.50 | 62.79 | 62.79 | 2.03% | 16,130 |
| Nov 7, 2025 | 61.06 | 61.65 | 61.06 | 61.54 | 61.54 | 0.80% | 11,587 |
| Nov 6, 2025 | 61.00 | 61.09 | 60.81 | 61.05 | 61.05 | 0.11% | 5,377 |
| Nov 5, 2025 | 60.81 | 61.09 | 60.50 | 60.98 | 60.98 | 0.28% | 14,934 |
| Nov 4, 2025 | 60.96 | 61.16 | 60.74 | 60.81 | 60.81 | -0.25% | 22,491 |
| Nov 3, 2025 | 61.02 | 61.20 | 60.47 | 60.96 | 60.96 | 0.15% | 9,472 |
| Oct 31, 2025 | 61.47 | 61.51 | 60.81 | 60.87 | 60.87 | 1.37% | 24,552 |
| Oct 30, 2025 | 59.90 | 60.27 | 59.33 | 60.05 | 60.05 | 0.25% | 37,143 |
| Oct 29, 2025 | 59.80 | 60.31 | 59.54 | 59.90 | 59.90 | -0.51% | 300,803 |
| Oct 28, 2025 | 60.96 | 61.14 | 60.21 | 60.21 | 60.21 | -3.17% | 37,764 |
| Oct 27, 2025 | 62.54 | 62.54 | 61.97 | 62.18 | 62.18 | -1.44% | 17,053 |
| Oct 24, 2025 | 63.00 | 63.49 | 62.92 | 63.09 | 63.09 | 0.30% | 16,826 |
| Oct 23, 2025 | 63.62 | 63.62 | 62.60 | 62.90 | 62.90 | -1.13% | 26,182 |
| Oct 22, 2025 | 63.49 | 63.64 | 61.73 | 63.62 | 63.62 | -4.50% | 176,813 |
| Oct 21, 2025 | 66.86 | 67.05 | 66.50 | 66.62 | 66.62 | 1.63% | 95,465 |
| Oct 20, 2025 | 65.51 | 65.57 | 64.89 | 65.55 | 65.55 | -2.73% | 298,918 |
| Oct 17, 2025 | 66.88 | 67.51 | 66.24 | 67.39 | 67.39 | 3.39% | 170,361 |
| Oct 16, 2025 | 64.78 | 65.32 | 64.53 | 65.18 | 65.18 | 1.38% | 184,933 |
| Oct 15, 2025 | 65.00 | 65.00 | 63.95 | 64.29 | 64.29 | -0.06% | 43,176 |