LSE, GLD3 End of Day and Historical Share Prices [Leverage Shares Public Limited Company]

28 May 2026

LAST: 48.85	CHANGE: 1.25	OPEN: 46.20	HIGH: 48.20	ASK: 20.01	VOLUME: 1.2K
LAST: 48.85	CHG(%): 2.49	PREV: 50.20	LOW: 45.80	BID: 19.99

Period:

Date	Open	High	Low	Close	Volume
28 May 26	46.20	48.20	45.80	48.85	1.2K
27 May 26	49.40	49.60	47.00	47.60	143
26 May 26	50.80	50.80	50.00	50.00	502
25 May 26	50.40	51.20	50.20	50.20	116
22 May 26	50.40	51.20	50.20	50.20	114
21 May 26	52.80	52.80	49.60	49.90	100
20 May 26	50.20	51.00	49.40	51.00	175
19 May 26	51.20	51.20	48.80	49.80	826
18 May 26	51.40	52.40	50.80	51.20	2.3K
15 May 26	52.60	53.60	50.80	51.20	2.5K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

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:

48.85