Canada markets closed

Gabelli Gold I (GLDIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.48+0.08 (+0.41%)
At close: 06:25PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202419.4019.4019.4019.4019.40-
Apr 30, 202419.3719.3719.3719.3719.37-
Apr 29, 202420.1620.1620.1620.1620.16-
Apr 26, 202420.0820.0820.0820.0820.08-
Apr 25, 202419.9919.9919.9919.9919.99-
Apr 24, 202419.3819.3819.3819.3819.38-
Apr 23, 202419.3419.3419.3419.3419.34-
Apr 22, 202419.1719.1719.1719.1719.17-
Apr 19, 202419.8519.8519.8519.8519.85-
Apr 18, 202419.6519.6519.6519.6519.65-
Apr 17, 202419.4919.4919.4919.4919.49-
Apr 16, 202419.1619.1619.1619.1619.16-
Apr 15, 202419.2919.2919.2919.2919.29-
Apr 12, 202419.7419.7419.7419.7419.74-
Apr 11, 202419.7419.7419.7419.7419.74-
Apr 10, 202419.4719.4719.4719.4719.47-
Apr 09, 202419.8619.8619.8619.8619.86-
Apr 08, 202419.6519.6519.6519.6519.65-
Apr 05, 202419.6819.6819.6819.6819.68-
Apr 04, 202419.2819.2819.2819.2819.28-
Apr 03, 202419.3819.3819.3819.3819.38-
Apr 02, 202419.1019.1019.1019.1019.10-
Apr 01, 202418.8618.8618.8618.8618.86-
Mar 28, 202418.6518.6518.6518.6518.65-
Mar 27, 202418.2818.2818.2818.2818.28-
Mar 26, 202417.6717.6717.6717.6717.67-
Mar 25, 202417.6717.6717.6717.6717.67-
Mar 22, 202417.5617.5617.5617.5617.56-
Mar 21, 202417.9117.9117.9117.9117.91-
Mar 20, 202417.8617.8617.8617.8617.86-
Mar 19, 202417.3917.3917.3917.3917.39-
Mar 18, 202417.6317.6317.6317.6317.63-
Mar 15, 202417.6717.6717.6717.6717.67-
Mar 14, 202417.7117.7117.7117.7117.71-
Mar 13, 202417.8117.8117.8117.8117.81-
Mar 12, 202417.6017.6017.6017.6017.60-
Mar 11, 202417.7517.7517.7517.7517.75-
Mar 08, 202417.6717.6717.6717.6717.67-
Mar 07, 202417.6817.6817.6817.6817.68-
Mar 06, 202417.4117.4117.4117.4117.41-
Mar 05, 202417.1317.1317.1317.1317.13-
Mar 04, 202416.9116.9116.9116.9116.91-
Mar 01, 202416.2316.2316.2316.2316.23-
Feb 29, 202415.7515.7515.7515.7515.75-
Feb 28, 202415.4115.4115.4115.4115.41-
Feb 27, 202415.5015.5015.5015.5015.50-
Feb 26, 202415.6315.6315.6315.6315.63-
Feb 23, 202415.8415.8415.8415.8415.84-
Feb 22, 202415.6815.6815.6815.6815.68-
Feb 21, 202416.0116.0116.0116.0116.01-
Feb 20, 202416.1016.1016.1016.1016.10-
Feb 16, 202416.1216.1216.1216.1216.12-
Feb 15, 202415.9915.9915.9915.9915.99-
Feb 14, 202415.6215.6215.6215.6215.62-
Feb 13, 202415.6215.6215.6215.6215.62-
Feb 12, 202416.3616.3616.3616.3616.36-
Feb 09, 202416.2716.2716.2716.2716.27-
Feb 08, 202416.4116.4116.4116.4116.41-
Feb 07, 202416.5516.5516.5516.5516.55-
Feb 06, 202416.5816.5816.5816.5816.58-
Feb 05, 202416.4016.4016.4016.4016.40-
Feb 02, 202416.8216.8216.8216.8216.82-
Feb 01, 202417.1817.1817.1817.1817.18-
Jan 31, 202416.6616.6616.6616.6616.66-
Jan 30, 202416.7916.7916.7916.7916.79-
Jan 29, 202416.8116.8116.8116.8116.81-
Jan 26, 202416.6116.6116.6116.6116.61-
Jan 25, 202416.6916.6916.6916.6916.69-
Jan 24, 202416.5016.5016.5016.5016.50-
Jan 23, 202416.7216.7216.7216.7216.72-
Jan 22, 202416.4216.4216.4216.4216.42-
Jan 19, 202416.4816.4816.4816.4816.48-
Jan 18, 202416.4416.4416.4416.4416.44-
Jan 17, 202416.4216.4216.4216.4216.42-
Jan 16, 202416.9016.9016.9016.9016.90-
Jan 12, 202417.4817.4817.4817.4817.48-
Jan 11, 202417.0717.0717.0717.0717.07-
Jan 10, 202417.2017.2017.2017.2017.20-
Jan 09, 202417.2517.2517.2517.2517.25-
Jan 08, 202417.4217.4217.4217.4217.42-
Jan 05, 202417.4817.4817.4817.4817.48-
Jan 04, 202417.5017.5017.5017.5017.50-
Jan 03, 202417.6417.6417.6417.6417.64-
Jan 02, 202418.1418.1418.1418.1418.14-
Dec 29, 202318.5118.5118.5118.5118.51-
Dec 28, 202318.5118.5118.5118.5118.51-
Dec 27, 202318.8418.8418.8418.8418.84-
Dec 27, 20230.248 Dividend
Dec 26, 202318.9118.9118.9118.9118.66-
Dec 22, 202318.8718.8718.8718.8718.62-
Dec 21, 202318.7318.7318.7318.7318.48-
Dec 20, 202318.5018.5018.5018.5018.26-
Dec 19, 202318.8318.8318.8318.8318.58-
Dec 18, 202318.4118.4118.4118.4118.17-
Dec 15, 202318.4118.4118.4118.4118.17-
Dec 14, 202318.5518.5518.5518.5518.31-
Dec 13, 202318.2618.2618.2618.2618.02-
Dec 12, 202317.2917.2917.2917.2917.06-
Dec 11, 202317.6417.6417.6417.6417.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...