Global X Gold Bullion ETF (ASX:GXLD)
Australia
· Delayed Price · Currency is AUD 63.52
+0.21 (0.33%)
At close: Dec 5, 2025
ASX:GXLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 63.18 | 64.33 | 63.04 | 64.33 | 64.33 | 3.49% | 50,941 |
| Oct 13, 2025 | 62.07 | 62.44 | 61.80 | 62.16 | 62.16 | 2.97% | 35,672 |
| Oct 10, 2025 | 60.64 | 60.84 | 60.10 | 60.37 | 60.37 | -0.97% | 25,288 |
| Oct 9, 2025 | 61.04 | 61.11 | 60.65 | 60.96 | 60.96 | -0.51% | 39,262 |
| Oct 8, 2025 | 60.61 | 61.27 | 60.52 | 61.27 | 61.27 | 2.05% | 7,259 |
| Oct 7, 2025 | 63.00 | 63.00 | 59.71 | 60.04 | 60.04 | 0.77% | 37,582 |
| Oct 6, 2025 | 59.01 | 59.58 | 59.01 | 59.58 | 59.58 | 2.11% | 11,982 |
| Oct 3, 2025 | 58.61 | 58.61 | 58.14 | 58.35 | 58.35 | -0.12% | 27,470 |
| Oct 2, 2025 | 58.48 | 58.48 | 58.26 | 58.42 | 58.42 | -0.17% | 23,505 |
| Oct 1, 2025 | 58.80 | 58.80 | 58.38 | 58.52 | 58.52 | - | 33,317 |
| Sep 30, 2025 | 58.31 | 58.63 | 58.24 | 58.52 | 58.52 | 0.98% | 13,870 |
| Sep 29, 2025 | 58.00 | 58.00 | 57.48 | 57.95 | 57.95 | 1.19% | 142,632 |
| Sep 26, 2025 | 57.17 | 57.42 | 57.08 | 57.27 | 57.27 | 1.09% | 215,725 |
| Sep 25, 2025 | 56.94 | 56.95 | 56.50 | 56.65 | 56.65 | -0.51% | 15,986 |
| Sep 24, 2025 | 57.03 | 57.15 | 56.66 | 56.94 | 56.94 | -0.14% | 53,847 |
| Sep 23, 2025 | 56.76 | 57.05 | 56.70 | 57.02 | 57.02 | 1.68% | 7,044 |
| Sep 22, 2025 | 55.84 | 56.08 | 55.81 | 56.08 | 56.08 | 1.30% | 8,584 |
| Sep 19, 2025 | 54.98 | 55.41 | 54.98 | 55.36 | 55.36 | 0.64% | 20,894 |
| Sep 18, 2025 | 55.15 | 55.18 | 54.95 | 55.01 | 55.01 | -0.13% | 27,520 |
| Sep 17, 2025 | 55.20 | 55.25 | 55.04 | 55.08 | 55.08 | -0.33% | 47,817 |
| Sep 16, 2025 | 55.09 | 55.34 | 55.09 | 55.26 | 55.26 | 1.04% | 16,756 |
| Sep 15, 2025 | 55.08 | 55.08 | 54.47 | 54.69 | 54.69 | -0.33% | 10,589 |
| Sep 12, 2025 | 54.83 | 54.97 | 54.44 | 54.87 | 54.87 | 0.07% | 75,887 |
| Sep 11, 2025 | 55.12 | 55.13 | 54.83 | 54.83 | 54.83 | -0.53% | 40,825 |
| Sep 10, 2025 | 55.30 | 55.30 | 54.98 | 55.12 | 55.12 | -0.18% | 9,608 |
| Sep 9, 2025 | 55.00 | 55.33 | 55.00 | 55.22 | 55.22 | 1.12% | 10,706 |
| Sep 8, 2025 | 54.69 | 54.80 | 54.50 | 54.61 | 54.61 | 0.48% | 13,627 |
| Sep 5, 2025 | 54.47 | 54.51 | 54.34 | 54.35 | 54.35 | 0.46% | 12,513 |
| Sep 4, 2025 | 54.82 | 54.82 | 53.72 | 54.10 | 54.10 | -0.22% | 9,368 |
| Sep 3, 2025 | 54.13 | 54.50 | 54.09 | 54.22 | 54.22 | 1.50% | 23,972 |
| Sep 2, 2025 | 53.00 | 53.49 | 53.00 | 53.42 | 53.42 | 1.95% | 8,318 |
| Sep 1, 2025 | 52.61 | 53.16 | 52.40 | 52.40 | 52.40 | 0.54% | 21,270 |
| Aug 29, 2025 | 52.27 | 52.31 | 52.05 | 52.12 | 52.12 | 0.10% | 6,351 |
| Aug 28, 2025 | 52.11 | 52.14 | 51.93 | 52.07 | 52.07 | 0.25% | 5,976 |
| Aug 27, 2025 | 52.13 | 52.22 | 51.94 | 51.94 | 51.94 | -0.33% | 6,235 |
| Aug 26, 2025 | 51.70 | 52.19 | 51.70 | 52.11 | 52.11 | 0.60% | 8,245 |
| Aug 25, 2025 | 52.04 | 52.50 | 51.80 | 51.80 | 51.80 | -0.17% | 7,279 |
| Aug 22, 2025 | 52.00 | 52.00 | 51.80 | 51.89 | 51.89 | -0.13% | 8,066 |
| Aug 21, 2025 | 51.94 | 52.08 | 51.89 | 51.96 | 51.96 | 0.83% | 7,382 |
| Aug 20, 2025 | 51.44 | 51.61 | 51.31 | 51.53 | 51.53 | 0.17% | 9,946 |
| Aug 19, 2025 | 51.86 | 51.86 | 51.20 | 51.44 | 51.44 | 0.27% | 12,117 |
| Aug 18, 2025 | 51.22 | 51.53 | 51.01 | 51.30 | 51.30 | -0.27% | 11,437 |
| Aug 15, 2025 | 51.26 | 51.54 | 51.26 | 51.44 | 51.44 | 0.47% | 15,975 |
| Aug 14, 2025 | 51.28 | 51.45 | 51.16 | 51.20 | 51.20 | -0.02% | 13,150 |
| Aug 13, 2025 | 51.45 | 51.45 | 51.20 | 51.21 | 51.21 | -0.56% | 10,825 |
| Aug 12, 2025 | 51.60 | 51.61 | 51.34 | 51.50 | 51.50 | -0.19% | 8,167 |
| Aug 11, 2025 | 52.04 | 52.10 | 51.60 | 51.60 | 51.60 | -0.90% | 96,272 |
| Aug 8, 2025 | 52.28 | 52.29 | 51.84 | 52.07 | 52.07 | 0.60% | 39,988 |
| Aug 7, 2025 | 51.84 | 52.00 | 51.76 | 51.76 | 51.76 | -0.37% | 21,610 |
| Aug 6, 2025 | 52.23 | 52.28 | 51.88 | 51.95 | 51.95 | -0.38% | 12,715 |
| Aug 5, 2025 | 52.12 | 52.30 | 52.09 | 52.15 | 52.15 | 0.87% | 11,701 |
| Aug 4, 2025 | 51.91 | 51.95 | 51.66 | 51.70 | 51.70 | 1.08% | 4,045 |
| Aug 1, 2025 | 51.10 | 51.20 | 51.05 | 51.15 | 51.15 | 0.37% | 7,030 |
| Jul 31, 2025 | 50.92 | 51.12 | 50.92 | 50.96 | 50.96 | -0.02% | 17,560 |
| Jul 30, 2025 | 51.05 | 51.17 | 50.95 | 50.97 | 50.97 | 0.33% | 9,689 |
| Jul 29, 2025 | 50.75 | 50.91 | 50.75 | 50.80 | 50.80 | -0.18% | 9,128 |
| Jul 28, 2025 | 50.70 | 50.93 | 50.60 | 50.89 | 50.89 | - | 14,811 |
| Jul 25, 2025 | 51.01 | 51.11 | 50.89 | 50.89 | 50.89 | -0.02% | 3,044 |
| Jul 24, 2025 | 51.34 | 51.39 | 50.90 | 50.90 | 50.90 | -2.08% | 55,764 |
| Jul 23, 2025 | 52.28 | 52.51 | 51.98 | 51.98 | 51.98 | -0.10% | 15,610 |
| Jul 22, 2025 | 51.96 | 52.09 | 51.84 | 52.03 | 52.03 | 0.66% | 14,488 |
| Jul 21, 2025 | 51.39 | 51.71 | 51.39 | 51.69 | 51.69 | 1.02% | 5,929 |