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
2024-12-31 230.52 230.88 230.37 230.88 0.0M
2024-12-30 230.61 230.81 229.70 229.70 0.0M
2024-12-27 232.00 232.07 230.15 230.80 0.0M
2024-12-24 231.55 231.63 231.05 230.96 0.0M
2024-12-23 231.75 232.31 230.73 230.86 0.0M
2024-12-20 230.71 232.58 230.25 231.64 0.0M
2024-12-19 231.14 231.45 228.85 229.55 0.0M
2024-12-18 231.50 232.10 230.83 231.42 0.0M
2024-12-17 232.33 232.33 230.70 230.96 0.0M
2024-12-16 232.18 233.42 232.05 231.97 0.0M
2024-12-13 235.64 235.77 232.76 232.97 0.0M
2024-12-12 237.64 237.70 234.67 234.62 0.0M
2024-12-11 235.45 238.20 235.18 237.94 0.0M
2024-12-10 232.12 235.25 232.02 235.08 0.0M
2024-12-09 230.53 232.44 230.29 231.82 0.0M
2024-12-06 229.18 229.78 228.05 229.50 0.0M
2024-12-05 231.04 231.48 229.31 229.36 0.0M
2024-12-04 231.03 232.49 230.99 231.68 0.0M
2024-12-03 231.20 231.50 230.72 231.30 0.0M
2024-12-02 229.91 232.46 229.90 231.56 0.0M
2024-11-29 231.32 231.87 231.00 231.79 0.0M
2024-11-28 230.15 231.00 229.97 230.20 0.0M
2024-11-27 231.84 232.00 229.67 229.67 0.0M
2024-11-26 229.25 230.47 229.07 230.63 0.0M
2024-11-25 234.79 235.30 230.17 231.28 0.0M
2024-11-22 236.27 239.42 236.03 239.03 0.0M
2024-11-21 232.49 233.78 232.38 233.86 0.0M
2024-11-20 227.90 231.60 227.90 231.73 0.0M
2024-11-19 227.71 229.69 227.53 227.97 0.0M
2024-11-18 225.16 227.45 225.14 227.24 0.0M
2024-11-15 223.52 224.59 223.15 223.73 0.0M
2024-11-14 222.69 223.77 221.84 223.89 0.0M
2024-11-13 225.82 226.45 225.68 225.66 0.0M
2024-11-12 224.97 226.11 224.29 225.23 0.0M
2024-11-11 229.51 230.26 225.70 225.80 0.0M
2024-11-08 229.28 230.95 228.92 230.31 0.0M
2024-11-07 227.79 229.69 227.00 229.44 0.0M
2024-11-06 233.43 233.81 227.80 228.62 0.0M
2024-11-05 231.01 231.70 230.41 230.65 0.0M
2024-11-04 230.91 231.60 230.64 231.29 0.0M
2024-11-01 232.83 233.20 232.10 232.55 0.0M
2024-10-31 235.70 235.70 231.49 232.37 0.0M
2024-10-30 236.36 236.89 234.92 236.00 0.0M
2024-10-29 233.95 236.00 233.75 235.75 0.0M
2024-10-28 233.16 233.20 232.00 233.20 0.0M
2024-10-25 232.16 233.00 230.81 232.90 0.0M
2024-10-24 233.20 233.45 231.93 232.63 0.0M
2024-10-23 234.56 235.16 231.00 231.39 0.0M
2024-10-22 232.42 233.46 232.00 233.15 0.0M
2024-10-21 231.41 232.30 231.00 231.23 0.0M
2024-10-18 229.63 230.38 229.13 229.76 0.0M
2024-10-17 227.22 229.06 226.85 228.56 0.0M
2024-10-16 226.21 226.54 225.63 226.23 0.0M
2024-10-15 223.80 224.66 223.23 224.58 0.0M
2024-10-14 224.35 224.35 222.89 222.98 0.0M
2024-10-11 221.91 223.19 221.62 223.29 0.0M
2024-10-10 219.62 221.18 219.10 220.75 0.0M
2024-10-09 219.16 219.75 218.81 219.37 0.0M
2024-10-08 220.51 222.18 218.91 218.87 0.0M
2024-10-07 221.67 223.46 221.45 221.71 0.0M
2024-10-04 221.82 223.17 221.60 223.11 0.0M
2024-10-03 221.36 221.45 220.25 221.45 0.0M
2024-10-02 220.54 220.65 220.00 220.55 0.0M
2024-10-01 218.54 222.00 218.50 221.53 0.0M
2024-09-30 218.99 219.22 216.70 217.22 0.0M
2024-09-27 220.23 220.38 218.00 218.30 0.0M
2024-09-26 219.68 221.30 219.62 219.70 0.0M
2024-09-25 218.05 219.32 217.95 219.10 0.0M
2024-09-24 217.49 218.00 216.75 218.19 0.0M
2024-09-23 216.43 217.66 216.43 217.40 0.0M
2024-09-20 214.44 216.00 214.44 215.73 0.0M
2024-09-19 212.75 213.50 212.75 213.36 0.0M
2024-09-18 212.65 213.15 212.20 212.78 0.0M
2024-09-17 213.79 213.90 212.46 212.45 0.0M
2024-09-16 213.99 214.00 213.07 213.48 0.0M
2024-09-13 213.26 214.14 212.82 213.87 0.0M
2024-09-12 210.31 213.00 210.06 212.88 0.0M
2024-09-11 210.38 210.49 209.15 209.94 0.0M
2024-09-10 208.70 209.58 208.45 209.69 0.0M
2024-09-09 207.13 208.30 207.13 207.98 0.0M
2024-09-06 208.52 208.65 207.87 208.40 0.0M
2024-09-05 207.96 209.22 207.96 208.09 0.0M
2024-09-04 206.98 207.27 205.88 207.20 0.0M
2024-09-03 207.86 208.56 206.21 206.88 0.0M
2024-09-02 207.71 208.12 207.66 207.96 0.0M
2024-08-30 209.23 209.59 208.50 208.36 0.0M
2024-08-29 208.27 209.90 208.27 209.30 0.0M
2024-08-28 207.14 207.50 206.98 207.40 0.0M
2024-08-27 207.33 207.60 206.62 207.42 0.0M
2024-08-26 207.07 208.28 207.01 207.02 0.0M
2024-08-23 206.18 207.08 206.18 206.93 0.0M
2024-08-22 207.11 207.11 205.00 205.18 0.0M
2024-08-21 207.99 208.06 206.72 207.20 0.0M
2024-08-20 207.87 209.90 207.73 207.97 0.0M
2024-08-19 208.67 208.84 207.48 208.35 0.0M
2024-08-16 205.58 209.00 205.57 208.18 0.0M
2024-08-15 205.16 205.90 205.16 205.77 0.0M
2024-08-14 206.50 206.91 204.31 204.51 0.0M
2024-08-13 207.35 207.95 206.96 207.44 0.0M
2024-08-12 205.26 206.92 205.23 206.74 0.0M
2024-08-09 203.83 205.00 203.83 204.66 0.0M
2024-08-08 201.99 204.34 201.99 203.76 0.0M
2024-08-07 201.79 202.59 201.64 201.87 0.0M
2024-08-06 202.24 203.72 200.72 200.96 0.0M
2024-08-05 204.57 205.26 198.76 201.93 0.0M
2024-08-02 210.18 210.18 203.88 204.52 0.0M
2024-08-01 207.76 209.33 207.69 208.86 0.0M
2024-07-31 206.08 206.16 205.47 205.92 0.0M
2024-07-30 203.31 203.95 203.00 203.30 0.0M
2024-07-29 202.72 203.35 201.61 202.00 0.0M
2024-07-26 200.93 202.36 200.93 202.24 0.0M
2024-07-25 201.53 201.96 200.25 200.49 0.0M
2024-07-24 205.08 206.00 204.74 205.86 0.0M
2024-07-23 202.09 204.17 202.09 204.00 0.0M
2024-07-22 203.01 203.40 201.70 201.84 0.0M
2024-07-19 204.79 204.79 202.75 203.32 0.0M
2024-07-18 208.15 208.30 207.30 208.10 0.0M
2024-07-17 208.35 209.00 207.76 207.58 0.0M
2024-07-16 205.82 208.10 205.56 208.09 0.0M
2024-07-15 203.20 205.00 203.20 205.54 0.0M
2024-07-12 203.79 203.79 202.65 203.56 0.0M
2024-07-11 202.36 205.00 202.09 205.04 0.0M
2024-07-10 201.95 202.48 201.80 202.34 0.0M
2024-07-09 200.92 201.30 200.43 200.45 0.0M
2024-07-08 202.34 202.34 201.31 201.32 0.0M
2024-07-05 201.04 202.55 200.71 202.73 0.0M
2024-07-04 200.90 201.14 200.90 200.95 0.0M
2024-07-03 200.36 201.34 200.36 201.43 0.0M
2024-07-02 200.03 200.28 199.35 199.60 0.0M
2024-07-01 198.97 199.84 198.74 199.79 0.0M
2024-06-28 200.23 200.99 200.07 200.11 0.0M
2024-06-27 198.07 200.14 198.07 200.22 0.0M
2024-06-26 199.39 199.55 197.85 198.35 0.0M
2024-06-25 199.76 200.46 199.51 199.61 0.0M
2024-06-24 199.75 200.10 199.34 200.04 0.0M
2024-06-21 202.73 204.00 200.36 200.53 0.0M
2024-06-20 201.06 202.43 200.29 202.42 0.0M
2024-06-19 200.05 200.16 199.44 199.43 0.0M
2024-06-18 199.04 199.55 198.43 199.55 0.0M
2024-06-17 199.60 199.77 199.31 199.24 0.0M
2024-06-14 198.62 201.38 198.60 200.35 0.0M
2024-06-13 197.30 198.09 197.01 197.62 0.0M
2024-06-12 198.53 199.10 197.53 197.77 0.0M
2024-06-11 197.00 199.00 197.00 198.55 0.0M
2024-06-10 196.44 197.71 196.18 197.57 0.0M
2024-06-07 200.87 200.87 196.50 196.76 0.0M
2024-06-06 200.23 200.74 199.38 200.92 0.0M
2024-06-05 197.52 199.40 197.20 199.25 0.0M
2024-06-04 198.20 198.24 196.30 196.84 0.0M
2024-06-03 197.25 198.56 197.20 198.18 0.0M
2024-05-31 199.57 199.61 197.80 197.96 0.0M
2024-05-30 199.33 199.72 198.70 198.99 0.0M
2024-05-29 199.94 199.94 198.53 199.29 0.0M
2024-05-28 198.64 200.07 198.39 199.77 0.0M
2024-05-27 198.63 200.21 198.57 199.84 0.0M
2024-05-24 199.13 199.21 198.50 198.16 0.0M
2024-05-23 201.04 201.21 199.09 199.70 0.0M
2024-05-22 204.99 205.37 202.64 203.15 0.0M
2024-05-21 204.56 206.42 204.56 206.13 0.0M
2024-05-20 206.66 207.22 204.30 205.60 0.0M
2024-05-17 202.30 204.49 202.30 204.26 0.0M
2024-05-16 202.28 202.56 201.00 201.70 0.0M
2024-05-15 200.67 202.22 200.31 202.00 0.0M
2024-05-14 199.64 200.61 199.62 200.18 0.0M
2024-05-13 200.79 200.87 199.00 199.27 0.0M
2024-05-10 202.47 203.20 201.82 202.26 0.0M
2024-05-09 198.64 199.82 198.18 199.53 0.0M
2024-05-08 198.42 198.71 197.84 198.67 0.0M
2024-05-07 198.65 198.65 197.38 197.88 0.0M
2024-05-06 197.98 199.35 197.98 198.64 0.0M
2024-05-03 197.32 197.62 194.90 196.05 0.0M
2024-05-02 198.97 198.97 196.95 198.45 0.0M
2024-04-30 199.86 199.86 197.74 198.22 0.0M
2024-04-29 200.52 201.45 200.50 201.00 0.0M
2024-04-26 200.74 202.22 200.74 201.18 0.0M
2024-04-25 199.54 201.04 199.54 200.59 0.0M
2024-04-24 200.23 200.29 199.50 200.97 0.0M
2024-04-23 199.25 200.53 198.20 200.05 0.0M
2024-04-22 203.66 204.32 202.00 202.10 0.0M
2024-04-19 206.89 206.98 205.46 206.82 0.0M
2024-04-18 205.36 206.61 204.85 206.00 0.0M
2024-04-17 206.40 207.98 206.22 206.61 0.0M
2024-04-16 206.25 207.01 205.00 206.83 0.0M
2024-04-15 203.59 204.21 201.79 203.70 0.0M
2024-04-12 206.46 210.41 206.46 207.42 0.0M
2024-04-11 200.69 201.42 199.71 201.29 0.0M
2024-04-10 200.01 201.50 198.89 200.50 0.0M
2024-04-09 199.20 200.60 199.20 199.23 0.0M
2024-04-08 198.64 199.20 197.25 197.95 0.0M
2024-04-05 194.10 197.60 194.10 197.79 0.0M
2024-04-04 195.23 195.23 193.86 194.59 0.0M
2024-04-03 195.00 195.00 194.12 194.67 0.0M
2024-04-02 193.60 194.60 193.00 193.12 0.0M
2024-03-28 186.99 189.20 186.99 189.36 0.0M
2024-03-27 185.74 186.90 185.38 186.67 0.0M
2024-03-26 184.72 187.00 184.72 185.50 0.0M
2024-03-25 184.67 185.39 184.51 185.21 0.0M
2024-03-22 184.68 185.38 184.46 184.68 0.0M
2024-03-21 186.01 186.71 183.90 184.87 0.0M
2024-03-20 183.00 183.90 183.00 183.15 0.0M
2024-03-19 183.14 183.42 182.52 182.94 0.0M
2024-03-18 182.02 182.87 181.95 183.00 0.0M
2024-03-15 183.58 183.62 182.88 183.13 0.0M
2024-03-14 182.73 183.34 182.45 182.75 0.0M
2024-03-13 182.32 183.10 182.04 183.08 0.0M
2024-03-12 183.61 183.75 182.35 182.64 0.0M
2024-03-11 183.78 184.56 183.36 183.99 0.0M
2024-03-08 182.34 183.00 182.22 183.18 0.0M
2024-03-07 182.48 183.16 181.48 181.80 0.0M
2024-03-06 180.56 181.67 180.15 181.46 0.0M
2024-03-05 179.90 182.00 179.87 180.43 0.0M
2024-03-04 177.22 179.55 176.85 179.44 0.0M
2024-03-01 174.38 176.73 174.00 176.69 0.0M
2024-02-29 173.47 174.50 172.71 174.44 0.0M
2024-02-28 172.82 173.48 172.66 172.95 0.0M
2024-02-27 172.86 173.15 172.81 172.90 0.0M
2024-02-26 173.18 173.18 172.15 172.31 0.0M
2024-02-23 172.18 172.53 171.87 173.24 0.0M
2024-02-22 172.62 172.76 172.27 172.48 0.0M
2024-02-21 172.99 173.29 172.89 172.61 0.0M
2024-02-20 173.00 173.09 172.72 172.85 0.0M
2024-02-19 172.71 172.87 172.65 172.62 0.0M
2024-02-16 171.84 172.28 171.62 172.06 0.0M
2024-02-15 171.30 171.66 171.24 171.42 0.0M
2024-02-14 171.45 171.65 170.80 171.16 0.0M
2024-02-13 173.47 173.58 171.27 171.59 0.0M
2024-02-12 172.98 173.42 172.50 172.43 0.0M
2024-02-09 173.92 174.10 172.98 172.95 0.0M
2024-02-08 173.89 174.29 173.47 173.89 0.0M
2024-02-07 174.20 175.37 174.10 174.67 0.0M
2024-02-06 173.80 174.82 173.79 174.82 0.0M
2024-02-05 173.26 173.54 173.07 173.68 0.0M
2024-02-02 174.20 174.31 173.20 173.87 0.0M
2024-02-01 174.40 175.03 173.28 175.07 0.0M
2024-01-31 173.62 174.30 173.27 174.35 0.0M
2024-01-30 173.62 174.00 172.83 172.90 0.0M
2024-01-29 173.10 173.50 172.68 172.94 0.0M
2024-01-26 172.39 172.39 171.14 171.25 0.0M
2024-01-25 170.71 171.99 170.36 171.59 0.0M
2024-01-24 172.16 172.35 170.49 170.41 0.0M
2024-01-23 171.64 172.26 171.64 172.20 0.0M
2024-01-22 171.21 171.87 170.83 171.35 0.0M
2024-01-19 171.88 172.57 171.63 171.60 0.0M
2024-01-18 170.51 171.26 170.20 171.19 0.0M
2024-01-17 171.73 171.93 170.67 170.80 0.0M
2024-01-16 173.21 173.21 172.39 172.57 0.0M
2024-01-15 172.89 173.28 172.80 173.02 0.0M
2024-01-12 171.49 173.34 171.29 172.72 0.0M
2024-01-11 170.89 172.00 170.75 170.03 0.0M
2024-01-10 171.42 171.89 170.55 170.54 0.0M
2024-01-09 171.47 172.15 171.29 171.35 0.0M
2024-01-08 171.29 171.29 170.00 171.11 0.0M
2024-01-05 172.61 173.09 171.89 172.56 0.0M
2024-01-04 172.66 172.66 172.00 172.19 0.0M
2024-01-03 173.83 173.83 172.03 171.96 0.0M
2024-01-02 173.44 174.42 173.31 173.86 0.0M