LSE, GLDW End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GLDW: WisdomTree Core Physical Gold USD ETC

28 Aug 2025

LAST: 25,064	CHANGE: 64.00	OPEN: 24,991	HIGH: 25,117	ASK: 20,977	VOLUME: 776
LAST: 25,064	CHG(%): 0.26	PREV: 25,000	LOW: 24,955	BID: 20,972

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	24,991	25,117	24,955	25,064	776
27 Aug 25	24,936	25,308	24,917	25,000	1.8K
26 Aug 25	24,947	24,970	24,519	24,937	1.8K
25 Aug 25	24,697	25,126	24,620	24,794	2.2K
22 Aug 25	24,697	24,832	24,620	24,785	1.4K
21 Aug 25	24,630	24,778	24,169	24,749	118
20 Aug 25	24,490	24,716	24,454	24,665	971
19 Aug 25	24,545	24,689	24,458	24,472	1K
18 Aug 25	24,585	24,837	24,479	24,521	296
15 Aug 25	24,509	24,822	24,489	24,492	6.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	24,915.70
MA10:	24,747.65
MA20:	24,855.30
MA50:	24,663.04
MA100:	24,615.41
MA200:	23,348.86
STO9:	70.77
STO14:	65.38
RSI14:	49.48
MTM14:	228.50
ROC14:	0.01
ATR:	384.01
Week High:	25,308.00
Week Low:	24,169.00
Month High:	25,737.00
Month Low:	24,169.00
Year High:	25,868.00
Year Low:	18,757.00