UK markets open in 6 hours 25 minutes

Gabelli Gold I (GLDIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.09-0.62 (-2.99%)
At close: 08:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2024------
03 Jun 202420.7120.7120.7120.7120.71-
31 May 202420.6420.6420.6420.6420.64-
30 May 202420.5820.5820.5820.5820.58-
29 May 202420.4920.4920.4920.4920.49-
28 May 202420.8520.8520.8520.8520.85-
24 May 202420.3820.3820.3820.3820.38-
23 May 202420.1420.1420.1420.1420.14-
22 May 202420.6220.6220.6220.6220.62-
21 May 202421.3121.3121.3121.3121.31-
20 May 202421.3321.3321.3321.3321.33-
17 May 202421.1021.1021.1021.1021.10-
16 May 202420.6320.6320.6320.6320.63-
15 May 202420.5720.5720.5720.5720.57-
14 May 202420.3620.3620.3620.3620.36-
13 May 202420.1820.1820.1820.1820.18-
10 May 202420.4320.4320.4320.4320.43-
09 May 202420.3320.3320.3320.3320.33-
08 May 202419.8219.8219.8219.8219.82-
07 May 202419.8019.8019.8019.8019.80-
06 May 202419.7219.7219.7219.7219.72-
03 May 202419.3619.3619.3619.3619.36-
02 May 202419.4819.4819.4819.4819.48-
01 May 202419.4019.4019.4019.4019.40-
30 Apr 202419.3719.3719.3719.3719.37-
29 Apr 202420.1620.1620.1620.1620.16-
26 Apr 202420.0820.0820.0820.0820.08-
25 Apr 202419.9919.9919.9919.9919.99-
24 Apr 202419.3819.3819.3819.3819.38-
23 Apr 202419.3419.3419.3419.3419.34-
22 Apr 202419.1719.1719.1719.1719.17-
19 Apr 202419.8519.8519.8519.8519.85-
18 Apr 202419.6519.6519.6519.6519.65-
17 Apr 202419.4919.4919.4919.4919.49-
16 Apr 202419.1619.1619.1619.1619.16-
15 Apr 202419.2919.2919.2919.2919.29-
12 Apr 202419.7419.7419.7419.7419.74-
11 Apr 202419.7419.7419.7419.7419.74-
10 Apr 202419.4719.4719.4719.4719.47-
09 Apr 202419.8619.8619.8619.8619.86-
08 Apr 202419.6519.6519.6519.6519.65-
05 Apr 202419.6819.6819.6819.6819.68-
04 Apr 202419.2819.2819.2819.2819.28-
03 Apr 202419.3819.3819.3819.3819.38-
02 Apr 202419.1019.1019.1019.1019.10-
01 Apr 202418.8618.8618.8618.8618.86-
28 Mar 202418.6518.6518.6518.6518.65-
27 Mar 202418.2818.2818.2818.2818.28-
26 Mar 202417.6717.6717.6717.6717.67-
25 Mar 202417.6717.6717.6717.6717.67-
22 Mar 202417.5617.5617.5617.5617.56-
21 Mar 202417.9117.9117.9117.9117.91-
20 Mar 202417.8617.8617.8617.8617.86-
19 Mar 202417.3917.3917.3917.3917.39-
18 Mar 202417.6317.6317.6317.6317.63-
15 Mar 202417.6717.6717.6717.6717.67-
14 Mar 202417.7117.7117.7117.7117.71-
13 Mar 202417.8117.8117.8117.8117.81-
12 Mar 202417.6017.6017.6017.6017.60-
11 Mar 202417.7517.7517.7517.7517.75-
08 Mar 202417.6717.6717.6717.6717.67-
07 Mar 202417.6817.6817.6817.6817.68-
06 Mar 202417.4117.4117.4117.4117.41-
05 Mar 202417.1317.1317.1317.1317.13-
04 Mar 202416.9116.9116.9116.9116.91-
01 Mar 202416.2316.2316.2316.2316.23-
29 Feb 202415.7515.7515.7515.7515.75-
28 Feb 202415.4115.4115.4115.4115.41-
27 Feb 202415.5015.5015.5015.5015.50-
26 Feb 202415.6315.6315.6315.6315.63-
23 Feb 202415.8415.8415.8415.8415.84-
22 Feb 202415.6815.6815.6815.6815.68-
21 Feb 202416.0116.0116.0116.0116.01-
20 Feb 202416.1016.1016.1016.1016.10-
16 Feb 202416.1216.1216.1216.1216.12-
15 Feb 202415.9915.9915.9915.9915.99-
14 Feb 202415.6215.6215.6215.6215.62-
13 Feb 202415.6215.6215.6215.6215.62-
12 Feb 202416.3616.3616.3616.3616.36-
09 Feb 202416.2716.2716.2716.2716.27-
08 Feb 202416.4116.4116.4116.4116.41-
07 Feb 202416.5516.5516.5516.5516.55-
06 Feb 202416.5816.5816.5816.5816.58-
05 Feb 202416.4016.4016.4016.4016.40-
02 Feb 202416.8216.8216.8216.8216.82-
01 Feb 202417.1817.1817.1817.1817.18-
31 Jan 202416.6616.6616.6616.6616.66-
30 Jan 202416.7916.7916.7916.7916.79-
29 Jan 202416.8116.8116.8116.8116.81-
26 Jan 202416.6116.6116.6116.6116.61-
25 Jan 202416.6916.6916.6916.6916.69-
24 Jan 202416.5016.5016.5016.5016.50-
23 Jan 202416.7216.7216.7216.7216.72-
22 Jan 202416.4216.4216.4216.4216.42-
19 Jan 202416.4816.4816.4816.4816.48-
18 Jan 202416.4416.4416.4416.4416.44-
17 Jan 202416.4216.4216.4216.4216.42-
16 Jan 202416.9016.9016.9016.9016.90-
12 Jan 202417.4817.4817.4817.4817.48-
11 Jan 202417.0717.0717.0717.0717.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...