UK markets close in 1 hour 21 minutes

Gabelli Gold AAA (GOLDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.19+0.07 (+0.35%)
As of 08:06AM EDT. Market open.
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 202420.1920.1920.1920.1920.19-
31 May 202420.1220.1220.1220.1220.12-
30 May 202420.0620.0620.0620.0620.06-
29 May 202419.9719.9719.9719.9719.97-
28 May 202420.3320.3320.3320.3320.33-
24 May 202419.8719.8719.8719.8719.87-
23 May 202419.6419.6419.6419.6419.64-
22 May 202420.1020.1020.1020.1020.10-
21 May 202420.7720.7720.7720.7720.77-
20 May 202420.7920.7920.7920.7920.79-
17 May 202420.5720.5720.5720.5720.57-
16 May 202420.1120.1120.1120.1120.11-
15 May 202420.0620.0620.0620.0620.06-
14 May 202419.8519.8519.8519.8519.85-
13 May 202419.6719.6719.6719.6719.67-
10 May 202419.9119.9119.9119.9119.91-
09 May 202419.8219.8219.8219.8219.82-
08 May 202419.3319.3319.3319.3319.33-
07 May 202419.3019.3019.3019.3019.30-
06 May 202419.2319.2319.2319.2319.23-
03 May 202418.8818.8818.8818.8818.88-
02 May 202419.0019.0019.0019.0019.00-
01 May 202418.9218.9218.9218.9218.92-
30 Apr 202418.8918.8918.8918.8918.89-
29 Apr 202419.6619.6619.6619.6619.66-
26 Apr 202419.5819.5819.5819.5819.58-
25 Apr 202419.4919.4919.4919.4919.49-
24 Apr 202418.9018.9018.9018.9018.90-
23 Apr 202418.8618.8618.8618.8618.86-
22 Apr 202418.7018.7018.7018.7018.70-
19 Apr 202419.3619.3619.3619.3619.36-
18 Apr 202419.1719.1719.1719.1719.17-
17 Apr 202419.0019.0019.0019.0019.00-
16 Apr 202418.6918.6918.6918.6918.69-
15 Apr 202418.8118.8118.8118.8118.81-
12 Apr 202419.2519.2519.2519.2519.25-
11 Apr 202419.2519.2519.2519.2519.25-
10 Apr 202418.9918.9918.9918.9918.99-
09 Apr 202419.3619.3619.3619.3619.36-
08 Apr 202419.1619.1619.1619.1619.16-
05 Apr 202419.1919.1919.1919.1919.19-
04 Apr 202418.8018.8018.8018.8018.80-
03 Apr 202418.9018.9018.9018.9018.90-
02 Apr 202418.6218.6218.6218.6218.62-
01 Apr 202418.3918.3918.3918.3918.39-
28 Mar 202418.1918.1918.1918.1918.19-
27 Mar 202417.8217.8217.8217.8217.82-
26 Mar 202417.2317.2317.2317.2317.23-
25 Mar 202417.2317.2317.2317.2317.23-
22 Mar 202417.1317.1317.1317.1317.13-
21 Mar 202417.4717.4717.4717.4717.47-
20 Mar 202417.4217.4217.4217.4217.42-
19 Mar 202416.9616.9616.9616.9616.96-
18 Mar 202417.2017.2017.2017.2017.20-
15 Mar 202417.2417.2417.2417.2417.24-
14 Mar 202417.2717.2717.2717.2717.27-
13 Mar 202417.3717.3717.3717.3717.37-
12 Mar 202417.1717.1717.1717.1717.17-
11 Mar 202417.3117.3117.3117.3117.31-
08 Mar 202417.2417.2417.2417.2417.24-
07 Mar 202417.2417.2417.2417.2417.24-
06 Mar 202416.9816.9816.9816.9816.98-
05 Mar 202416.7116.7116.7116.7116.71-
04 Mar 202416.5016.5016.5016.5016.50-
01 Mar 202415.8315.8315.8315.8315.83-
29 Feb 202415.3715.3715.3715.3715.37-
28 Feb 202415.0315.0315.0315.0315.03-
27 Feb 202415.1215.1215.1215.1215.12-
26 Feb 202415.2415.2415.2415.2415.24-
23 Feb 202415.4615.4615.4615.4615.46-
22 Feb 202415.2915.2915.2915.2915.29-
21 Feb 202415.6215.6215.6215.6215.62-
20 Feb 202415.7015.7015.7015.7015.70-
16 Feb 202415.7215.7215.7215.7215.72-
15 Feb 202415.6015.6015.6015.6015.60-
14 Feb 202415.2315.2315.2315.2315.23-
13 Feb 202415.2315.2315.2315.2315.23-
12 Feb 202415.9615.9615.9615.9615.96-
09 Feb 202415.8815.8815.8815.8815.88-
08 Feb 202416.0116.0116.0116.0116.01-
07 Feb 202416.1516.1516.1516.1516.15-
06 Feb 202416.1716.1716.1716.1716.17-
05 Feb 202416.0016.0016.0016.0016.00-
02 Feb 202416.4216.4216.4216.4216.42-
01 Feb 202416.7616.7616.7616.7616.76-
31 Jan 202416.2616.2616.2616.2616.26-
30 Jan 202416.3816.3816.3816.3816.38-
29 Jan 202416.4116.4116.4116.4116.41-
26 Jan 202416.2016.2016.2016.2016.20-
25 Jan 202416.2816.2816.2816.2816.28-
24 Jan 202416.1016.1016.1016.1016.10-
23 Jan 202416.3116.3116.3116.3116.31-
22 Jan 202416.0316.0316.0316.0316.03-
19 Jan 202416.0816.0816.0816.0816.08-
18 Jan 202416.0416.0416.0416.0416.04-
17 Jan 202416.0216.0216.0216.0216.02-
16 Jan 202416.4916.4916.4916.4916.49-
12 Jan 202417.0617.0617.0617.0617.06-
11 Jan 202416.6616.6616.6616.6616.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...