Amd Glob Govie More Historical Data - GOVD | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Amd Glob Govie (GOVD)
Amd Glob Govie (GOVD) Historical

GOVD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 25 2024	6.2665	0.02	0.34%	6.255	6.2665	6.255	10
Nov 22 2024	6.2455	0.03	0.51%	6.26	6.26	6.199	125
Nov 21 2024	6.214	0.02	0.24%	6.213	6.214	6.204	133
Nov 20 2024	6.199	0.00	-0.07%	6.199	6.199	6.199	0
Nov 19 2024	6.2035	0.01	0.17%	6.2035	6.2035	6.2035	0
Nov 18 2024	6.193	0.00	0.02%	6.193	6.193	6.193	0
Nov 15 2024	6.1915	0.02	0.33%	6.179	6.1915	6.179	14,788
Nov 14 2024	6.171	0.01	0.20%	6.16	6.18	6.16	72,166
Nov 13 2024	6.1585	0.00	-0.06%	6.175	6.175	6.1585	42,606
Nov 12 2024	6.1625	0.03	0.47%	6.15	6.1625	6.15	14,865
Nov 11 2024	6.1335	0.00	0.05%	6.145	6.145	6.128	14,213
Nov 08 2024	6.1305	0.04	0.71%	6.1305	6.1305	6.1305	0
Nov 07 2024	6.087	-0.02	-0.38%	6.087	6.087	6.087	0
Nov 06 2024	6.11	0.00	-0.06%	6.11	6.11	6.11	0
Nov 05 2024	6.1135	-0.03	-0.53%	6.1135	6.1135	6.1135	0
Nov 04 2024	6.146	0.02	0.32%	6.149	6.151	6.146	179
Nov 01 2024	6.1265	-0.05	-0.77%	6.162	6.162	6.1265	34
Oct 31 2024	6.174	0.05	0.89%	6.174	6.174	6.174	0
Oct 30 2024	6.1195	0.02	0.25%	6.1195	6.1195	6.1195	0
Oct 29 2024	6.1045	-0.02	-0.37%	6.1045	6.1045	6.1045	0
Oct 28 2024	6.127	-0.02	-0.38%	6.138	6.138	6.127	1
Oct 25 2024	6.1505	-0.01	-0.10%	6.1505	6.1505	6.1505	0
Oct 24 2024	6.1565	0.01	0.20%	6.1565	6.1565	6.1565	0
Oct 23 2024	6.1445	0.00	-0.02%	6.1445	6.1445	6.1445	0
Oct 22 2024	6.1455	-0.02	-0.28%	6.1455	6.1455	6.1455	0
Oct 21 2024	6.1625	-0.02	-0.32%	6.1625	6.1625	6.1625	0
Oct 18 2024	6.182	0.00	-0.02%	6.182	6.182	6.182	0
Oct 17 2024	6.183	-0.04	-0.59%	6.183	6.183	6.183	0
Oct 16 2024	6.22	0.06	1.03%	6.22	6.22	6.22	0
Oct 15 2024	6.1565	0.00	0.08%	6.1565	6.1565	6.1565	0
Oct 14 2024	6.1515	0.00	-0.07%	6.168	6.168	6.1515	3
Oct 11 2024	6.156	-0.01	-0.23%	6.156	6.156	6.156	0
Oct 10 2024	6.1705	0.01	0.20%	6.1705	6.1705	6.1705	0
Oct 09 2024	6.158	-0.01	-0.19%	6.158	6.158	6.158	0
Oct 08 2024	6.1695	0.00	-0.05%	6.1695	6.1695	6.1695	0
Oct 07 2024	6.1725	-0.01	-0.17%	6.1725	6.1725	6.1725	0
Oct 04 2024	6.183	-0.05	-0.80%	6.183	6.183	6.183	0
Oct 03 2024	6.233	0.05	0.85%	6.233	6.233	6.233	0
Oct 02 2024	6.1805	-0.04	-0.56%	6.1805	6.1805	6.1805	0
Oct 01 2024	6.2155	0.06	1.06%	6.201	6.2155	6.199	5
Sep 30 2024	6.1505	-0.01	-0.16%	6.171	6.171	6.1505	32
Sep 27 2024	6.1605	0.02	0.37%	6.1605	6.1605	6.1605	0
Sep 26 2024	6.138	-0.02	-0.37%	6.138	6.138	6.138	0
Sep 25 2024	6.161	-0.01	-0.12%	6.161	6.161	6.161	0
Sep 24 2024	6.1685	0.01	0.10%	6.1685	6.1685	6.1685	0
Sep 23 2024	6.1625	-0.03	-0.46%	6.1625	6.1625	6.1625	0
Sep 20 2024	6.191	-0.02	-0.31%	6.191	6.191	6.191	0
Sep 19 2024	6.21	-0.04	-0.70%	6.224	6.224	6.21	1
Sep 18 2024	6.2535	-0.03	-0.53%	6.2535	6.2535	6.2535	0
Sep 17 2024	6.287	0.00	0.07%	6.287	6.287	6.287	0
Sep 16 2024	6.2825	-0.01	-0.15%	6.2825	6.2825	6.2825	0
Sep 13 2024	6.292	0.00	0.02%	6.292	6.292	6.292	0
Sep 12 2024	6.2905	-0.04	-0.69%	6.2905	6.2905	6.2905	0
Sep 11 2024	6.334	0.04	0.56%	6.334	6.334	6.334	0
Sep 10 2024	6.2985	0.02	0.25%	6.2985	6.2985	6.2985	0
Sep 09 2024	6.2825	0.01	0.21%	6.2825	6.2825	6.2825	0
Sep 06 2024	6.2695	0.04	0.63%	6.2695	6.2695	6.2695	0
Sep 05 2024	6.2305	0.01	0.10%	6.2305	6.2305	6.2305	0
Sep 04 2024	6.224	0.02	0.34%	6.225	6.225	6.224	1
Sep 03 2024	6.203	0.04	0.68%	6.207	6.207	6.203	3
Sep 02 2024	6.161	-0.02	-0.30%	6.161	6.161	6.161	0
Aug 30 2024	6.1795	0.00	0.06%	6.1795	6.1795	6.1795	0
Aug 29 2024	6.176	-0.01	-0.11%	6.176	6.176	6.176	0
Aug 28 2024	6.183	0.01	0.19%	6.183	6.183	6.183	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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