Gold Bullion Securities

GBSx
🏛️ france →
296.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 149.49 149.51 149.20 149.35 0.0M
2021-12-30 147.83 148.87 147.51 148.86 0.0M
2021-12-29 148.42 148.83 147.10 147.84 0.0M
2021-12-28 149.06 149.41 148.79 148.79 0.0M
2021-12-27 148.63 148.83 148.07 148.80 0.0M
2021-12-24 148.70 148.70 148.02 148.31 0.0M
2021-12-23 148.31 148.99 148.10 148.56 0.0M
2021-12-22 147.52 147.65 147.23 147.62 0.0M
2021-12-21 147.80 148.21 147.23 147.39 0.0M
2021-12-20 148.63 148.80 147.64 147.74 0.0M
2021-12-17 148.61 149.00 148.09 148.74 0.0M
2021-12-16 146.95 147.90 146.39 147.90 0.0M
2021-12-15 146.01 146.25 145.77 145.88 0.0M
2021-12-14 147.18 147.37 145.55 146.29 0.0M
2021-12-13 147.15 147.68 146.90 147.37 0.0M
2021-12-10 146.13 147.30 146.00 146.86 0.0M
2021-12-09 146.72 146.74 146.00 146.49 0.0M
2021-12-08 147.43 147.56 146.28 146.34 0.0M
2021-12-07 146.83 147.75 146.80 147.75 0.0M
2021-12-06 146.93 146.93 146.49 146.86 0.0M
2021-12-03 145.74 146.40 145.60 146.28 0.0M
2021-12-02 145.99 146.06 144.74 145.31 0.0M
2021-12-01 146.20 146.96 146.00 146.57 0.0M
2021-11-30 147.17 147.50 146.42 146.44 0.0M
2021-11-29 148.16 148.45 147.38 147.55 0.0M
2021-11-26 149.63 149.73 147.59 147.59 0.0M
2021-11-25 148.79 148.80 148.27 148.63 0.0M
2021-11-24 148.30 148.78 147.81 148.78 0.0M
2021-11-23 149.63 149.63 147.27 147.38 0.0M
2021-11-22 152.34 152.54 149.84 149.96 0.0M
2021-11-19 152.48 153.81 152.30 152.69 0.0M
2021-11-18 153.40 153.40 152.33 152.47 0.0M
2021-11-17 152.80 153.63 152.80 153.43 0.0M
2021-11-16 152.56 153.65 152.05 152.22 0.0M
2021-11-15 151.30 152.00 151.00 151.92 0.0M
2021-11-12 150.89 151.50 150.13 151.37 0.0M
2021-11-11 150.71 151.40 150.71 151.02 0.0M
2021-11-10 146.76 150.21 146.67 149.97 0.0M
2021-11-09 146.21 147.00 146.16 146.77 0.0M
2021-11-08 146.30 146.70 145.80 146.43 0.0M
2021-11-05 144.68 146.11 144.28 145.98 0.0M
2021-11-04 142.77 144.90 142.77 144.52 0.0M
2021-11-03 143.14 143.50 141.47 141.65 0.0M
2021-11-02 143.79 144.14 143.62 143.73 0.0M
2021-11-01 143.48 144.22 143.44 143.93 0.0M
2021-10-29 143.14 143.63 142.00 143.20 0.0M
2021-10-28 144.56 145.00 143.20 143.58 0.0M
2021-10-27 143.39 143.98 143.12 143.90 0.0M
2021-10-26 144.68 144.68 143.00 143.57 0.0M
2021-10-25 143.58 145.00 143.53 144.89 0.0M
2021-10-22 143.45 144.92 143.16 143.60 0.0M
2021-10-21 142.46 142.94 142.28 142.28 0.0M
2021-10-20 142.06 142.89 142.00 142.62 0.0M
2021-10-19 142.18 142.45 141.50 141.66 0.0M
2021-10-18 141.87 142.07 141.33 141.89 0.0M
2021-10-15 143.59 143.59 142.22 142.22 0.0M
2021-10-14 143.98 144.40 143.80 144.36 0.0M
2021-10-13 142.11 144.47 141.95 144.24 0.0M
2021-10-12 141.85 142.61 141.50 142.17 0.0M
2021-10-11 141.01 141.45 140.93 141.45 0.0M
2021-10-08 141.66 143.21 141.32 141.35 0.0M
2021-10-07 141.89 142.15 141.45 141.57 0.0M
2021-10-06 140.80 142.00 140.61 141.96 0.0M
2021-10-05 141.00 141.33 140.60 141.04 0.0M
2021-10-04 141.04 141.50 140.05 141.38 0.0M
2021-10-01 141.18 141.63 140.67 141.30 0.0M
2021-09-30 138.63 141.55 138.63 141.50 0.0M
2021-09-29 138.86 139.41 138.46 138.80 0.0M
2021-09-28 138.48 139.00 137.85 138.63 0.0M
2021-09-27 139.74 139.81 139.00 139.43 0.0M
2021-09-24 139.18 139.40 138.50 139.26 0.0M
2021-09-23 140.20 141.00 138.56 138.70 0.0M
2021-09-22 141.15 141.16 140.53 141.05 0.0M
2021-09-21 139.89 141.52 139.71 141.52 0.0M
2021-09-20 139.22 140.33 139.22 139.85 0.0M
2021-09-17 139.34 139.62 138.40 139.17 0.0M
2021-09-16 140.98 141.20 138.58 138.85 0.0M
2021-09-15 141.99 142.21 141.34 141.34 0.0M
2021-09-14 141.29 142.41 140.54 142.21 0.0M
2021-09-13 141.30 141.68 141.28 141.40 0.0M
2021-09-10 141.84 141.84 141.17 141.34 0.0M
2021-09-09 141.03 141.58 140.90 141.10 0.0M
2021-09-08 141.31 141.77 140.64 141.17 0.0M
2021-09-07 142.58 142.73 140.95 141.22 0.0M
2021-09-06 143.29 143.35 142.87 143.06 0.0M
2021-09-03 142.16 143.67 141.99 143.45 0.0M
2021-09-02 142.62 142.78 142.01 142.20 0.0M
2021-09-01 143.18 143.20 142.24 142.54 0.0M
2021-08-31 143.00 143.03 142.21 142.70 0.0M
2021-08-30 143.16 143.43 142.88 142.88 0.0M
2021-08-27 142.64 142.89 141.83 142.89 0.1M
2021-08-26 141.34 142.33 141.24 142.14 0.0M
2021-08-25 142.46 142.46 141.43 141.63 0.0M
2021-08-24 143.01 143.34 142.91 143.25 0.0M
2021-08-23 142.00 143.25 141.79 143.22 0.0M
2021-08-20 142.49 142.49 142.03 142.26 0.0M
2021-08-19 141.99 142.51 141.74 142.04 0.0M
2021-08-18 142.43 142.43 141.60 141.80 0.0M
2021-08-17 141.89 142.10 141.63 141.65 0.0M
2021-08-16 140.25 141.34 140.19 141.16 0.0M
2021-08-13 139.63 140.27 139.35 140.27 0.0M
2021-08-12 139.10 139.45 138.70 138.92 0.0M
2021-08-11 137.66 138.85 137.66 138.85 0.0M
2021-08-10 137.61 137.78 136.91 137.26 0.0M
2021-08-09 138.29 138.76 136.95 137.11 0.0M
2021-08-06 141.81 142.03 139.38 139.49 0.0M
2021-08-05 142.44 142.63 141.82 141.90 0.0M
2021-08-04 142.32 143.39 142.25 142.32 0.0M
2021-08-03 141.98 142.50 141.72 142.17 0.0M
2021-08-02 141.78 142.38 141.62 142.38 0.0M
2021-07-30 143.35 143.37 143.08 143.17 0.0M
2021-07-29 142.83 143.45 142.61 143.45 0.0M
2021-07-28 142.38 142.45 141.77 142.06 0.0M
2021-07-27 141.90 142.26 141.49 141.85 0.0M
2021-07-26 142.99 143.08 141.80 142.01 0.0M
2021-07-23 143.04 143.04 142.02 142.64 0.0M
2021-07-22 142.35 143.00 141.75 143.00 0.0M
2021-07-21 143.49 143.49 142.31 142.52 0.0M
2021-07-20 143.61 144.54 143.13 143.13 0.0M
2021-07-19 142.56 143.09 142.30 142.60 0.0M
2021-07-16 143.99 144.11 142.92 142.92 0.0M
2021-07-15 144.23 144.30 143.58 143.96 0.0M
2021-07-14 143.15 144.07 143.15 143.66 0.0M
2021-07-13 142.28 143.01 142.08 143.00 0.0M
2021-07-12 141.42 141.85 140.80 141.77 0.0M
2021-07-09 141.59 142.15 141.34 142.15 0.0M
2021-07-08 142.03 143.17 141.09 141.43 0.0M
2021-07-07 142.13 142.70 142.06 142.30 0.0M
2021-07-06 141.56 142.80 141.56 142.12 0.0M
2021-07-05 140.58 140.86 140.50 140.70 0.0M
2021-07-02 139.86 140.84 139.86 140.31 0.0M
2021-07-01 139.70 139.88 139.06 139.20 0.0M
2021-06-30 137.79 138.79 137.42 138.79 0.0M
2021-06-29 138.84 139.18 137.30 137.89 0.0M
2021-06-28 139.18 139.29 138.62 139.01 0.0M
2021-06-25 138.96 139.39 138.90 138.93 0.0M
2021-06-24 138.77 139.29 138.67 139.00 0.0M
2021-06-23 139.28 139.71 138.95 139.40 0.0M
2021-06-22 139.48 139.95 138.94 139.11 0.0M
2021-06-21 139.55 139.94 138.74 139.57 0.0M
2021-06-18 139.74 140.50 139.26 139.61 0.0M
2021-06-17 141.15 141.15 138.50 138.54 0.0M
2021-06-16 142.99 143.06 142.61 142.97 0.0M
2021-06-15 143.43 143.60 142.81 143.02 0.0M
2021-06-14 143.25 143.60 141.60 143.34 0.0M
2021-06-11 145.39 145.55 144.61 144.61 0.0M
2021-06-10 144.33 144.92 143.50 144.92 0.0M
2021-06-09 144.72 144.88 144.22 144.70 0.0M
2021-06-08 145.20 145.50 144.50 144.84 0.0M
2021-06-07 144.52 144.72 144.39 144.72 0.0M
2021-06-04 144.14 145.15 143.85 144.95 0.0M
2021-06-03 145.13 145.13 143.31 143.65 0.0M
2021-06-02 144.93 146.00 144.93 145.33 0.0M
2021-06-01 145.92 145.92 144.19 144.58 0.0M
2021-05-31 145.70 145.74 145.26 145.31 0.0M
2021-05-28 144.64 145.80 144.51 144.82 0.0M
2021-05-27 145.28 145.28 144.34 144.70 0.0M
2021-05-26 145.08 145.80 144.95 145.31 0.0M
2021-05-25 143.57 144.21 143.05 144.17 0.0M
2021-05-24 143.90 143.90 143.49 143.76 0.0M
2021-05-21 142.86 144.22 142.86 143.55 0.0M
2021-05-20 143.27 143.64 142.70 143.37 0.0M
2021-05-19 142.60 144.00 141.65 143.78 0.0M
2021-05-18 143.07 143.07 142.27 142.71 0.0M
2021-05-17 142.31 143.20 141.67 143.17 0.0M
2021-05-14 141.30 141.40 140.96 141.30 0.0M
2021-05-13 140.37 141.02 139.96 140.92 0.0M
2021-05-12 140.97 141.50 140.62 140.62 0.0M
2021-05-11 140.99 141.17 139.33 140.29 0.0M
2021-05-10 140.68 141.26 140.58 141.02 0.0M
2021-05-07 140.69 141.50 140.44 140.70 0.0M
2021-05-06 139.17 140.48 138.60 140.43 0.0M
2021-05-05 138.08 138.62 137.77 138.53 0.0M
2021-05-04 138.49 139.50 138.22 138.51 0.0M
2021-05-03 137.84 138.85 137.41 138.48 0.0M
2021-04-30 136.42 137.25 136.26 136.95 0.0M
2021-04-29 136.78 137.09 135.05 136.09 0.0M
2021-04-28 136.72 136.80 136.39 136.80 0.0M
2021-04-27 137.60 137.76 137.17 137.35 0.0M
2021-04-26 137.02 137.43 136.60 137.30 0.0M
2021-04-23 138.32 138.57 136.96 137.34 0.0M
2021-04-22 138.77 138.85 137.70 138.30 0.0M
2021-04-21 138.65 139.53 138.05 139.01 0.0M
2021-04-20 136.79 137.93 136.45 137.58 0.0M
2021-04-19 138.48 138.81 137.33 137.50 0.0M
2021-04-16 137.49 138.80 137.23 138.43 0.0M
2021-04-15 135.93 137.79 135.43 137.79 0.0M
2021-04-14 136.14 136.15 135.10 135.17 0.0M
2021-04-13 135.33 136.63 135.30 136.31 0.0M
2021-04-12 136.70 136.72 135.55 135.78 0.0M
2021-04-09 137.14 137.14 136.03 136.80 0.0M
2021-04-08 136.90 137.83 136.90 137.48 0.0M
2021-04-07 136.76 136.80 135.97 136.50 0.0M
2021-04-06 136.78 137.47 136.62 137.41 0.0M
2021-04-01 136.44 137.20 136.10 137.00 0.0M
2021-03-31 134.13 135.47 133.72 135.47 0.0M
2021-03-30 135.25 135.34 133.50 133.96 0.0M
2021-03-29 136.61 136.89 135.18 135.59 0.0M
2021-03-26 136.71 137.38 136.50 137.10 0.0M
2021-03-25 136.99 137.80 136.42 137.20 0.0M
2021-03-24 136.49 137.00 136.33 136.87 0.0M
2021-03-23 136.15 136.81 135.69 135.83 0.0M
2021-03-22 135.74 136.12 135.38 136.02 0.0M
2021-03-19 136.09 136.60 136.09 136.40 0.0M
2021-03-18 135.78 135.78 134.80 135.61 0.0M
2021-03-17 136.12 136.17 135.25 135.42 0.0M
2021-03-16 135.44 136.18 135.25 135.62 0.0M
2021-03-15 134.85 135.65 134.85 135.18 0.0M
2021-03-12 133.43 133.79 133.00 133.79 0.0M
2021-03-11 135.72 135.74 134.36 134.36 0.0M
2021-03-10 134.50 135.00 134.07 134.63 0.0M
2021-03-09 133.17 134.82 133.17 134.55 0.0M
2021-03-08 133.29 133.34 132.09 132.22 0.0M
2021-03-05 132.35 133.36 132.18 132.85 0.0M
2021-03-04 132.98 133.55 132.40 132.98 0.0M
2021-03-03 133.72 133.72 131.78 133.08 0.0M
2021-03-02 133.51 134.46 133.37 133.65 0.0M
2021-03-01 135.52 135.62 134.24 134.41 0.0M
2021-02-26 135.19 136.00 132.70 132.90 0.0M
2021-02-25 137.21 137.21 135.27 135.76 0.0M
2021-02-24 138.72 138.82 136.99 138.35 0.0M
2021-02-23 138.70 139.17 138.10 138.73 0.0M
2021-02-22 138.15 139.19 137.82 139.02 0.0M
2021-02-19 136.82 137.79 135.95 137.33 0.0M
2021-02-18 137.93 138.32 136.86 137.26 0.0M
2021-02-17 137.96 138.60 137.36 137.59 0.0M
2021-02-16 140.06 140.26 138.00 139.05 0.0M
2021-02-15 139.80 140.29 139.71 139.99 0.0M
2021-02-12 139.96 140.98 139.70 140.68 0.0M
2021-02-11 141.92 141.92 141.30 141.30 0.0M
2021-02-10 141.94 142.52 141.22 141.47 0.0M
2021-02-09 142.25 142.45 141.78 141.88 0.0M
2021-02-08 140.67 142.50 140.27 142.25 0.0M
2021-02-05 140.31 141.08 139.70 140.45 0.0M
2021-02-04 141.85 141.85 139.16 139.43 0.0M
2021-02-03 142.45 142.93 142.20 142.65 0.0M
2021-02-02 142.82 143.43 141.97 142.53 0.0M
2021-02-01 143.42 144.27 143.38 143.82 0.0M
2021-01-29 142.31 144.00 142.10 142.87 0.0M
2021-01-28 141.70 143.23 141.70 142.87 0.0M
2021-01-27 142.22 142.89 141.71 142.57 0.0M
2021-01-26 142.79 142.79 142.15 142.34 0.0M
2021-01-25 142.10 143.35 141.99 142.54 0.0M
2021-01-22 142.98 142.98 141.20 142.20 0.0M
2021-01-21 144.03 144.21 143.07 143.31 0.0M
2021-01-20 142.48 144.16 141.67 143.82 0.0M
2021-01-19 142.02 142.21 141.15 141.93 0.0M
2021-01-18 141.96 142.17 141.66 142.10 0.0M
2021-01-15 142.51 142.73 140.90 141.19 0.0M
2021-01-14 141.65 142.51 141.09 141.98 0.0M
2021-01-13 142.16 142.79 141.81 142.64 0.0M
2021-01-12 142.85 143.15 141.26 141.65 0.0M
2021-01-11 141.80 142.23 140.92 141.97 0.0M
2021-01-08 144.77 144.85 141.34 141.91 0.0M
2021-01-07 145.61 146.32 145.35 145.60 0.0M
2021-01-06 147.52 148.25 144.84 145.04 0.0M
2021-01-05 147.94 148.51 147.68 148.08 0.0M
2021-01-04 146.64 147.83 146.34 147.68 0.0M