Global X Gold ETF(425A) Historical

52 Week High Jan 28, 2026

430.5 JPY

52 Week Low Sep 26, 2025

301.0 JPY

Yearly High Jan 28, 2026

430.5 JPY

Yearly Low Sep 26, 2025

301.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	451	458	447	457	+28	+6.51%	1,559,280

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	422.8	430.5	421.4	429.8	+8.5	+2.02%	887,210
Jan 27, 2026	417.3	421.3	414.2	421.3	+1.6	+0.38%	1,221,940
Jan 26, 2026	424.7	428.0	416.8	419.7	-1.4	-0.33%	2,223,810
Jan 23, 2026	421.0	421.9	419.3	421.1	+11.1	+2.71%	1,490,160
Jan 22, 2026	405.9	410.9	404.9	410.0	-3.9	-0.94%	932,000
Jan 21, 2026	404.8	413.9	404.2	413.9	+12.0	+2.99%	1,176,970
Jan 20, 2026	397.0	402.8	394.3	401.9	+6.8	+1.72%	757,900
Jan 19, 2026	394.7	395.4	392.3	395.1	+4.1	+1.05%	446,420
Jan 16, 2026	392.0	392.8	389.7	391.0	-1.0	-0.26%	703,170
Jan 15, 2026	391.7	392.8	388.0	392.0	-3.5	-0.88%	1,028,350
Jan 14, 2026	394.0	396.0	391.3	395.5	+5.0	+1.28%	967,240
Jan 13, 2026	389.4	391.1	387.7	390.5	+13.9	+3.69%	1,389,500
Jan 9, 2026	375.5	376.9	374.5	376.6	+5.9	+1.59%	547,220
Jan 8, 2026	374.2	375.1	370.5	370.7	-2.6	-0.70%	574,690
Jan 7, 2026	377.3	377.6	372.1	373.3	-0.7	-0.19%	841,140
Jan 6, 2026	373.0	374.7	371.6	374.0	+2.0	+0.54%	857,970
Jan 5, 2026	368.0	372.3	366.5	372.0	+6.6	+1.81%	1,521,180
Dec 30, 2025	368.0	368.5	360.9	365.4	-10.6	-2.82%	1,562,980
Dec 29, 2025	380.8	380.8	372.6	376.0	-2.9	-0.77%	1,413,210
Dec 26, 2025	384.4	384.7	378.0	378.9	-4.1	-1.07%	1,113,980