3x Long Gold More Historical Data - GLD3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
3x Long Gold (GLD3)
3x Long Gold (GLD3) Historical

GLD3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	13.6045	-0.21	-1.52%	13.6045	13.6045	13.6045	0
May 30 2024	13.8145	0.05	0.33%	13.65	15.3655	12.224	16,800
May 29 2024	13.769	-0.35	-2.50%	13.906	15.4415	12.281	2,575
May 28 2024	14.122	0.39	2.87%	13.384	15.674	12.4005	402
May 24 2024	13.728	-0.12	-0.88%	13.803	15.4495	12.297	432
May 23 2024	13.8505	-0.90	-6.09%	13.8505	13.8505	13.8505	27
May 22 2024	14.7485	-0.76	-4.88%	15.15	16.831	13.027	7,504
May 21 2024	15.505	0.08	0.50%	15.132	17.155	13.5925	95
May 20 2024	15.428	0.30	1.98%	15.696	17.4045	13.6255	214
May 17 2024	15.128	0.49	3.35%	14.96	16.82	13.4765	30,169
May 16 2024	14.637	-0.07	-0.50%	14.793	16.2695	12.937	114
May 15 2024	14.711	0.59	4.19%	14.463	16.165	13.0985	141
May 14 2024	14.119	0.30	2.15%	14.00	16.3035	11.8105	100
May 13 2024	13.8215	-0.56	-3.91%	13.97	16.217	11.663	100
May 10 2024	14.3845	0.52	3.78%	14.548	16.725	12.154	88
May 09 2024	13.8605	0.29	2.10%	13.601	16.0005	11.3515	254
May 08 2024	13.575	0.04	0.33%	13.575	13.575	13.575	0
May 07 2024	13.531	0.37	2.81%	13.531	13.531	13.531	0
May 03 2024	13.161	-0.22	-1.65%	13.241	15.7005	10.8935	65
May 02 2024	13.3815	-0.10	-0.76%	13.3815	13.3815	13.3815	0
May 01 2024	13.4845	0.16	1.17%	13.091	15.5315	11.031	290
Apr 30 2024	13.328	-0.70	-4.98%	13.328	13.328	13.328	0
Apr 29 2024	14.027	0.06	0.42%	13.98	16.217	11.7565	40
Apr 26 2024	13.968	0.02	0.12%	14.257	16.4105	11.7785	103
Apr 25 2024	13.951	0.01	0.05%	13.78	16.2835	11.4265	42
Apr 24 2024	13.9435	0.15	1.05%	13.778	16.1385	11.6155	15
Apr 23 2024	13.7985	-0.21	-1.52%	13.441	16.0695	11.1455	497
Apr 22 2024	14.012	-1.13	-7.44%	14.452	16.861	11.622	790
Apr 19 2024	15.139	0.15	1.02%	15.036	17.448	12.7415	2,416
Apr 18 2024	14.986	-0.02	-0.15%	14.867	17.5135	12.4385	242
Apr 17 2024	15.009	0.35	2.41%	14.945	17.4335	12.6665	442
Apr 16 2024	14.6555	0.26	1.79%	14.703	17.343	12.4495	486
Apr 15 2024	14.3975	-0.60	-3.98%	14.3975	14.3975	14.3975	0
Apr 12 2024	14.995	0.78	5.47%	15.31	18.074	12.9635	238
Apr 11 2024	14.217	0.00	0.01%	14.217	14.217	14.217	0
Apr 10 2024	14.215	-0.16	-1.11%	14.215	14.215	14.215	0
Apr 09 2024	14.375	0.27	1.90%	14.50	16.6255	12.2515	2
Apr 08 2024	14.1065	0.09	0.63%	14.066	16.2415	11.7965	300
Apr 05 2024	14.018	0.55	4.06%	14.018	14.018	14.018	0
Apr 04 2024	13.4705	0.10	0.75%	13.4705	13.4705	13.4705	0
Apr 03 2024	13.37	0.54	4.24%	13.124	15.252	11.092	37
Apr 02 2024	12.8265	0.56	4.60%	13.11	15.0275	10.9735	256
Mar 28 2024	12.262	0.45	3.77%	12.146	13.978	10.239	70
Mar 27 2024	11.817	0.22	1.92%	11.661	13.5645	9.90	428
Mar 26 2024	11.5945	-0.02	-0.16%	11.5945	11.5945	11.5945	0
Mar 25 2024	11.613	0.18	1.57%	11.613	11.613	11.613	0
Mar 22 2024	11.434	-0.20	-1.69%	11.566	13.3335	9.728	48
Mar 21 2024	11.6305	0.31	2.74%	12.072	13.793	11.455	101
Mar 20 2024	11.32	0.02	0.19%	11.32	11.32	11.32	0
Mar 19 2024	11.298	-0.06	-0.52%	11.298	11.298	11.298	0
Mar 18 2024	11.3565	-0.08	-0.71%	11.3565	11.3565	11.3565	0
Mar 15 2024	11.4375	0.05	0.46%	11.4375	11.4375	11.4375	0
Mar 14 2024	11.385	-0.23	-1.98%	11.397	11.459	11.2795	121
Mar 13 2024	11.6155	0.17	1.44%	11.417	13.2995	9.7375	78
Mar 12 2024	11.4505	-0.32	-2.71%	11.671	13.28	9.5905	79
Mar 11 2024	11.77	0.10	0.90%	11.687	13.4955	11.54	50
Mar 08 2024	11.6655	0.26	2.28%	11.527	13.3075	11.312	276
Mar 07 2024	11.406	0.18	1.59%	11.391	12.789	9.672	301
Mar 06 2024	11.227	0.30	2.79%	10.981	12.7345	9.4775	2,767
Mar 05 2024	10.9225	0.18	1.66%	10.772	12.6185	9.4075	3,528

Eros Resources (QB)

Fin.res.ser2a S

Southeastern Banking (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions